Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 17.05
0.00 (0.00%)
Dec 16, 2025, 1:25 PM IST
Mono Pharmacare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 16.95 | 17.20 | 16.95 | 17.05 | 17.05 | -4.21% | 20,000 |
| Dec 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.56% | 2,000 |
| Dec 11, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.85% | 4,000 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.43% | 2,000 |
| Dec 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 2,000 |
| Dec 3, 2025 | 19.80 | 19.80 | 18.90 | 19.00 | 19.00 | -4.52% | 10,000 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.01% | 6,000 |
| Dec 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -4.99% | 6,000 |
| Nov 28, 2025 | 21.50 | 22.05 | 21.50 | 22.05 | 22.05 | 5.00% | 4,000 |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 6,000 |
| Nov 26, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 4,000 |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.19% | 2,000 |
| Nov 21, 2025 | 19.70 | 20.60 | 19.70 | 20.55 | 20.55 | 4.31% | 14,000 |
| Nov 20, 2025 | 20.65 | 20.65 | 19.70 | 19.70 | 19.70 | - | 8,000 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.55 | 19.70 | 19.70 | -4.14% | 6,000 |
| Nov 12, 2025 | 21.60 | 21.60 | 20.45 | 20.55 | 20.55 | -4.42% | 26,000 |
| Nov 11, 2025 | 20.40 | 21.50 | 20.40 | 21.50 | 21.50 | 4.88% | 18,000 |
| Nov 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 2,000 |
| Oct 31, 2025 | 20.75 | 20.75 | 19.00 | 20.00 | 20.00 | - | 62,000 |
| Oct 30, 2025 | 19.65 | 21.40 | 19.55 | 20.00 | 20.00 | -1.96% | 18,000 |
| Oct 28, 2025 | 20.10 | 21.50 | 20.10 | 20.40 | 20.40 | -2.86% | 12,000 |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 4,000 |
| Oct 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.47% | 2,000 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.15 | 20.15 | 20.15 | -4.05% | 10,000 |
| Oct 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 2,000 |
| Oct 14, 2025 | 21.85 | 21.85 | 21.40 | 21.40 | 21.40 | -2.06% | 8,000 |
| Oct 10, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 0.69% | 4,000 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -4.82% | 16,000 |
| Oct 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 18,000 |
| Oct 7, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 8.11% | 6,000 |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | 2,000 |
| Sep 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | 2,000 |
| Sep 26, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | -1.12% | 18,000 |
| Sep 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -8.25% | 4,000 |
| Sep 22, 2025 | 21.65 | 24.25 | 21.65 | 24.25 | 24.25 | 1.25% | 12,000 |
| Sep 17, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | -1.84% | 6,000 |
| Sep 16, 2025 | 25.50 | 25.50 | 23.65 | 24.40 | 24.40 | -0.20% | 8,000 |
| Sep 15, 2025 | 25.25 | 25.25 | 23.30 | 24.45 | 24.45 | 1.45% | 16,000 |
| Sep 12, 2025 | 23.50 | 24.75 | 21.50 | 24.10 | 24.10 | 2.55% | 34,000 |
| Sep 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 9.05% | 2,000 |
| Sep 8, 2025 | 22.00 | 22.50 | 20.65 | 21.55 | 21.55 | -4.22% | 18,000 |
| Aug 26, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -4.26% | 4,000 |
| Aug 25, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | -1.47% | 4,000 |
| Aug 22, 2025 | 23.60 | 23.85 | 22.70 | 23.85 | 23.85 | -2.25% | 6,000 |
| Aug 11, 2025 | 24.75 | 24.75 | 24.20 | 24.40 | 24.40 | -3.94% | 8,000 |
| Aug 8, 2025 | 24.50 | 27.50 | 24.50 | 25.40 | 25.40 | -2.31% | 8,000 |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.56% | 2,000 |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 4,000 |
| Aug 5, 2025 | 25.15 | 25.15 | 24.00 | 24.15 | 24.15 | -0.62% | 10,000 |