Skip to main content
Monotype India Limited (BOM:505343)
India flag India · Delayed Price · Currency is INR
0.430
0.00 (0.00%)
At close: Mar 9, 2026

Monotype India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.430.440.430.430.43-744,461
Mar 6, 20260.430.450.420.430.432.38%1,976,511
Mar 5, 20260.410.420.410.420.422.44%1,241,503
Mar 4, 20260.420.420.400.410.41-2.38%850,028
Mar 2, 20260.420.430.410.420.42-4.55%1,096,111
Feb 27, 20260.420.450.420.440.442.33%1,831,807
Feb 26, 20260.430.440.420.430.43-845,203
Feb 25, 20260.440.440.430.430.43-2.27%704,708
Feb 24, 20260.440.440.430.440.44-2.22%708,029
Feb 23, 20260.460.460.430.450.45-2.17%2,228,254
Feb 20, 20260.450.460.450.460.462.22%727,672
Feb 19, 20260.460.470.450.450.45-2.17%1,083,414
Feb 18, 20260.450.470.440.460.462.22%2,501,499
Feb 17, 20260.440.470.430.450.452.27%1,333,868
Feb 16, 20260.480.490.400.440.44-6.38%7,411,831
Feb 13, 20260.500.530.450.470.47-6.00%2,372,187
Feb 12, 20260.490.530.490.500.502.04%1,729,893
Feb 11, 20260.460.550.450.490.496.52%5,268,709
Feb 10, 20260.460.460.450.460.46-701,928
Feb 9, 20260.460.460.440.460.462.22%1,121,263
Feb 6, 20260.450.460.440.450.45-928,617
Feb 5, 20260.440.460.430.450.454.65%2,511,837
Feb 4, 20260.430.440.430.430.43-2.27%854,165
Feb 3, 20260.420.450.420.440.447.32%2,404,244
Feb 2, 20260.430.430.410.410.41-2.38%1,104,329
Feb 1, 20260.420.430.410.420.422.44%1,360,994
Jan 30, 20260.410.420.400.410.41-1,292,265
Jan 29, 20260.410.420.400.410.41-1,902,400
Jan 28, 20260.410.420.410.410.41-2.38%1,395,667
Jan 27, 20260.420.440.410.420.42-1,468,248
Jan 23, 20260.420.440.420.420.42-2.33%1,045,199
Jan 22, 20260.430.440.420.430.43-825,484
Jan 21, 20260.440.450.410.430.43-2.27%1,970,004
Jan 20, 20260.440.490.430.440.44-2.22%2,912,026
Jan 19, 20260.470.480.430.450.45-2.17%3,760,882
Jan 16, 20260.490.550.450.460.46-8.00%7,543,207
Jan 14, 20260.430.510.420.500.5016.28%4,511,914
Jan 13, 20260.420.440.410.430.432.38%2,166,049
Jan 12, 20260.410.430.400.420.422.44%3,097,622
Jan 9, 20260.420.420.410.410.41-2.38%1,272,715
Jan 8, 20260.430.430.400.420.42-2.33%1,330,556
Jan 7, 20260.430.430.420.430.432.38%865,474
Jan 6, 20260.430.440.420.420.42-2.33%1,512,183
Jan 5, 20260.430.430.420.430.43-1,222,301
Jan 2, 20260.450.450.420.430.43-2,109,052
Jan 1, 20260.460.470.430.430.43-4.44%3,317,227
Dec 31, 20250.420.450.420.450.457.14%2,085,191
Dec 30, 20250.430.430.420.420.42-1,559,487
Dec 29, 20250.440.440.420.420.42-2.33%1,209,237
Dec 26, 20250.420.440.410.430.432.38%1,675,620
Dec 24, 20250.440.440.400.420.42-2.33%2,313,513
Dec 23, 20250.440.450.400.430.43-2.27%2,780,814
Dec 22, 20250.460.470.380.440.44-2.22%3,012,665
Dec 19, 20250.460.470.420.450.45-4.26%4,075,374
Dec 18, 20250.480.490.450.470.47-2.08%2,837,155
Dec 17, 20250.490.490.470.480.48-2.04%891,293
Dec 16, 20250.490.490.480.490.49-646,591
Dec 15, 20250.490.490.480.490.49-1,100,243
Dec 12, 20250.470.520.470.490.492.08%2,441,071
Dec 11, 20250.480.490.470.480.48-1,344,732
Dec 10, 20250.470.480.470.480.482.13%1,168,757
Dec 9, 20250.480.480.460.470.47-2.08%1,666,931
Dec 8, 20250.470.490.460.480.48-2,209,299
Dec 5, 20250.490.490.460.480.48-2,102,242
Dec 4, 20250.490.490.480.480.48-2.04%973,175
Dec 3, 20250.510.510.480.490.49-3.92%1,891,340
Dec 2, 20250.500.510.500.510.512.00%790,407
Dec 1, 20250.520.520.500.500.50-3.85%1,393,417
Nov 28, 20250.510.520.500.520.524.00%986,494
Nov 27, 20250.510.510.500.500.50-752,856
Nov 26, 20250.510.510.500.500.50-708,294
Nov 25, 20250.520.520.500.500.50-1.96%800,274
Nov 24, 20250.500.520.500.510.512.00%1,373,314
Nov 21, 20250.510.510.500.500.50-1,100,634
Nov 20, 20250.510.520.500.500.50-1.96%1,351,659
Nov 19, 20250.510.520.500.510.51-1,216,666
Nov 18, 20250.510.520.500.510.51-1,182,223
Nov 17, 20250.530.530.500.510.51-1.92%2,069,239
Nov 14, 20250.520.530.500.520.52-2,375,674
Nov 13, 20250.530.540.520.520.52-1.89%891,699
Nov 12, 20250.530.530.520.530.53-991,455
Nov 11, 20250.540.540.510.530.53-1.85%1,519,833
Nov 10, 20250.530.540.530.540.541.89%969,215
Nov 7, 20250.540.550.510.530.53-3.64%2,701,696
Nov 6, 20250.560.560.530.550.55-1.79%1,550,752
Nov 4, 20250.560.560.540.560.561.82%946,689
Nov 3, 20250.560.560.540.550.55-1,182,858
Oct 31, 20250.570.570.550.550.55-3.51%1,405,629
Oct 30, 20250.560.590.550.570.573.64%3,543,366
Oct 29, 20250.560.560.550.550.55-1,168,437
Oct 28, 20250.570.570.540.550.55-1.79%1,639,224
Oct 27, 20250.560.570.550.560.561.82%2,438,984
Oct 24, 20250.550.560.540.550.551.85%1,251,199
Oct 23, 20250.540.550.530.540.54-1,809,913
Oct 21, 20250.540.570.510.540.54-1,895,523
Oct 20, 20250.530.540.510.540.541.89%1,096,260
Oct 17, 20250.520.530.500.530.53-1,229,201
Oct 16, 20250.520.530.520.530.53-1,089,090
Oct 15, 20250.530.540.520.530.53-1,373,476
Oct 14, 20250.550.550.530.530.53-3.64%1,270,105