Mono Pharmacare Limited (NSE:MONOPHARMA)
India · Delayed Price · Currency is INR 8.90
+0.40 (4.71%)
Oct 9, 2026, 1:20 PM IST
Mono Pharmacare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 4.71% | 14,000 |
| Oct 8, 2026 | 8.00 | 8.75 | 8.00 | 8.50 | 8.50 | 1.19% | 12,000 |
| Oct 7, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 1.20% | 6,000 |
| Oct 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | 2,000 |
| Sep 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 2,000 |
| Sep 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 4,000 |
| Sep 28, 2026 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | 4.65% | 46,000 |
| Sep 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | 10,000 |
| Sep 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 4,000 |
| Sep 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | 2,000 |
| Sep 16, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -4.47% | 4,000 |
| Sep 10, 2026 | 8.25 | 8.95 | 8.25 | 8.95 | 8.95 | 4.07% | 6,000 |
| Sep 9, 2026 | 8.80 | 8.95 | 8.60 | 8.60 | 8.60 | -4.44% | 22,000 |
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 4,000 |
| Sep 4, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | - | 6,000 |
| Sep 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | 2,000 |
| Sep 1, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -5.00% | 4,000 |
| Aug 31, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | - | 12,000 |
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 2,000 |
| Aug 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | 2,000 |
| Aug 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 2,000 |
| Aug 25, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -1.14% | 8,000 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.45 | 8.75 | 8.75 | 3.55% | 14,000 |
| Aug 21, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 12,000 |
| Aug 20, 2026 | 8.60 | 8.60 | 7.85 | 8.40 | 8.40 | 2.44% | 74,000 |
| Aug 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,000 |
| Aug 14, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 4.46% | 10,000 |
| Aug 11, 2026 | 7.55 | 7.85 | 7.50 | 7.85 | 7.85 | 3.29% | 14,000 |
| Aug 10, 2026 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | -3.18% | 28,000 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -4.85% | 56,000 |
| Aug 6, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.25 | -4.62% | 34,000 |
| Aug 5, 2026 | 8.70 | 8.75 | 8.65 | 8.65 | 8.65 | -4.95% | 34,000 |
| Aug 4, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 9.10 | -4.21% | 10,000 |
| Aug 3, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -4.52% | 22,000 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 6,000 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 4,000 |
| Jul 29, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -4.76% | 28,000 |
| Jul 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 2,000 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.26% | 2,000 |
| Jul 17, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 6,000 |
| Jul 16, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 4.88% | 4,000 |
| Jul 14, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -3.30% | 4,000 |
| Jul 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 2,000 |
| Jul 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,000 |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,000 |
| Jul 7, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 8,000 |
| Jul 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 2,000 |
| Jul 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 2,000 |
| Jun 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | 2,000 |
| Jun 29, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 1.83% | 26,000 |