Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 10.95
0.00 (0.00%)
Jun 18, 2026, 3:13 PM IST
Mono Pharmacare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11.70 | 11.70 | 10.85 | 10.95 | 10.95 | -1.79% | 6,000 |
| Jun 17, 2026 | 11.15 | 11.15 | 10.90 | 11.15 | 11.15 | -2.62% | 14,000 |
| Jun 16, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 3.15% | 8,000 |
| Jun 15, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -4.72% | 12,000 |
| Jun 11, 2026 | 11.50 | 11.80 | 11.50 | 11.65 | 11.65 | 3.56% | 14,000 |
| Jun 10, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -4.66% | 6,000 |
| Jun 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,000 |
| Jun 8, 2026 | 11.45 | 11.80 | 11.45 | 11.80 | 11.80 | 3.06% | 4,000 |
| Jun 5, 2026 | 11.00 | 11.45 | 11.00 | 11.45 | 11.45 | 4.57% | 4,000 |
| Jun 4, 2026 | 11.80 | 11.80 | 10.95 | 10.95 | 10.95 | -3.95% | 6,000 |
| Jun 3, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -5.00% | 4,000 |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 2,000 |
| Jun 1, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -4.82% | 6,000 |
| May 29, 2026 | 12.80 | 12.80 | 11.70 | 12.45 | 12.45 | 1.63% | 12,000 |
| May 27, 2026 | 11.45 | 12.25 | 11.45 | 12.25 | 12.25 | 1.66% | 6,000 |
| May 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 4.78% | 8,000 |
| May 20, 2026 | 11.15 | 11.90 | 11.15 | 11.50 | 11.50 | 0.88% | 8,000 |
| May 19, 2026 | 12.45 | 12.45 | 11.35 | 11.40 | 11.40 | -4.20% | 12,000 |
| May 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | 4,000 |
| May 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 2,000 |
| May 6, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 4.80% | 4,000 |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 2,000 |
| May 4, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -4.91% | 88,000 |
| Apr 29, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | 2,000 |
| Apr 27, 2026 | 12.30 | 13.10 | 12.30 | 13.10 | 13.10 | 1.55% | 6,000 |
| Apr 23, 2026 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | 3.20% | 8,000 |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 6,000 |
| Apr 17, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -4.73% | 22,000 |
| Apr 16, 2026 | 13.95 | 13.95 | 12.65 | 13.75 | 13.75 | 3.38% | 56,000 |
| Apr 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | 2,000 |
| Apr 13, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 4.96% | 10,000 |
| Apr 10, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 4.76% | 4,000 |
| Apr 9, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -4.15% | 2,000 |
| Apr 8, 2026 | 11.10 | 12.05 | 11.10 | 12.05 | 12.05 | 4.78% | 8,000 |
| Apr 2, 2026 | 11.15 | 11.50 | 11.15 | 11.50 | 11.50 | 3.14% | 4,000 |
| Apr 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2,000 |
| Mar 27, 2026 | 11.15 | 11.50 | 11.15 | 11.15 | 11.15 | -4.70% | 66,000 |
| Mar 25, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | -1.27% | 10,000 |
| Mar 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.47% | 2,000 |
| Mar 23, 2026 | 12.20 | 12.20 | 11.80 | 12.15 | 12.15 | -0.41% | 28,000 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | 4,000 |
| Mar 19, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | -2.50% | 14,000 |
| Mar 18, 2026 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 3.45% | 282,000 |
| Mar 12, 2026 | 11.60 | 11.65 | 11.60 | 11.60 | 11.60 | 4.04% | 84,000 |
| Mar 11, 2026 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 1.36% | 46,000 |
| Mar 10, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | 1.38% | 8,000 |
| Mar 9, 2026 | 11.40 | 11.40 | 10.85 | 10.85 | 10.85 | -4.82% | 10,000 |
| Mar 6, 2026 | 11.35 | 12.30 | 11.35 | 11.40 | 11.40 | -2.98% | 10,000 |
| Mar 5, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -4.86% | 10,000 |
| Mar 4, 2026 | 13.55 | 13.55 | 12.35 | 12.35 | 12.35 | -5.00% | 18,000 |