Monotype India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	484,497
Apr 27, 2026	0.48	0.48	0.44	0.46	0.46	-2.13%	1,255,950
Apr 24, 2026	0.46	0.48	0.45	0.47	0.47	-	650,580
Apr 23, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	782,089
Apr 22, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	794,030
Apr 21, 2026	0.47	0.48	0.46	0.47	0.47	-	1,023,731
Apr 20, 2026	0.48	0.49	0.44	0.47	0.47	-2.08%	2,043,521
Apr 17, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	1,963,448
Apr 16, 2026	0.46	0.47	0.45	0.47	0.47	4.44%	1,369,905
Apr 15, 2026	0.42	0.46	0.42	0.45	0.45	7.14%	2,760,175
Apr 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	944,822
Apr 10, 2026	0.43	0.44	0.42	0.43	0.43	-	1,218,997
Apr 9, 2026	0.44	0.45	0.42	0.43	0.43	-	1,483,895
Apr 8, 2026	0.43	0.45	0.41	0.43	0.43	4.88%	2,734,946
Apr 7, 2026	0.41	0.44	0.40	0.41	0.41	-	1,584,726
Apr 6, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	846,345
Apr 2, 2026	0.39	0.40	0.38	0.40	0.40	-	720,386
Apr 1, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	1,403,714
Mar 30, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	1,827,389
Mar 27, 2026	0.40	0.41	0.39	0.39	0.39	-	1,801,557
Mar 25, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	1,250,764
Mar 24, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	1,016,320
Mar 23, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,188,793
Mar 20, 2026	0.42	0.42	0.40	0.41	0.41	-	879,348
Mar 19, 2026	0.41	0.42	0.40	0.41	0.41	-	994,819
Mar 18, 2026	0.41	0.42	0.41	0.41	0.41	-	1,481,150
Mar 17, 2026	0.41	0.42	0.40	0.41	0.41	-	1,125,156
Mar 16, 2026	0.43	0.45	0.40	0.41	0.41	-4.65%	1,637,059
Mar 13, 2026	0.45	0.45	0.41	0.43	0.43	-	936,010
Mar 12, 2026	0.41	0.45	0.41	0.43	0.43	2.38%	1,681,624
Mar 11, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	1,704,084
Mar 10, 2026	0.44	0.45	0.42	0.43	0.43	-	1,261,879
Mar 9, 2026	0.43	0.44	0.43	0.43	0.43	-	744,461
Mar 6, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	1,976,511
Mar 5, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,241,503
Mar 4, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	850,028
Mar 2, 2026	0.42	0.43	0.41	0.42	0.42	-4.55%	1,096,111
Feb 27, 2026	0.42	0.45	0.42	0.44	0.44	2.33%	1,831,807
Feb 26, 2026	0.43	0.44	0.42	0.43	0.43	-	845,203
Feb 25, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	704,708
Feb 24, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	708,029
Feb 23, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	2,228,254
Feb 20, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	727,672
Feb 19, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	1,083,414
Feb 18, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	2,501,499
Feb 17, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	1,333,868
Feb 16, 2026	0.48	0.49	0.40	0.44	0.44	-6.38%	7,411,831
Feb 13, 2026	0.50	0.53	0.45	0.47	0.47	-6.00%	2,372,187
Feb 12, 2026	0.49	0.53	0.49	0.50	0.50	2.04%	1,729,893
Feb 11, 2026	0.46	0.55	0.45	0.49	0.49	6.52%	5,268,709
Feb 10, 2026	0.46	0.46	0.45	0.46	0.46	-	701,928
Feb 9, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	1,121,263
Feb 6, 2026	0.45	0.46	0.44	0.45	0.45	-	928,617
Feb 5, 2026	0.44	0.46	0.43	0.45	0.45	4.65%	2,511,837
Feb 4, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	854,165
Feb 3, 2026	0.42	0.45	0.42	0.44	0.44	7.32%	2,404,244
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	1,104,329
Feb 1, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	1,360,994
Jan 30, 2026	0.41	0.42	0.40	0.41	0.41	-	1,292,265
Jan 29, 2026	0.41	0.42	0.40	0.41	0.41	-	1,902,400
Jan 28, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	1,395,667
Jan 27, 2026	0.42	0.44	0.41	0.42	0.42	-	1,468,248
Jan 23, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	1,045,199
Jan 22, 2026	0.43	0.44	0.42	0.43	0.43	-	825,484
Jan 21, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	1,970,004
Jan 20, 2026	0.44	0.49	0.43	0.44	0.44	-2.22%	2,912,026
Jan 19, 2026	0.47	0.48	0.43	0.45	0.45	-2.17%	3,760,882
Jan 16, 2026	0.49	0.55	0.45	0.46	0.46	-8.00%	7,543,207
Jan 14, 2026	0.43	0.51	0.42	0.50	0.50	16.28%	4,511,914
Jan 13, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	2,166,049
Jan 12, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	3,097,622
Jan 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,272,715
Jan 8, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	1,330,556
Jan 7, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	865,474
Jan 6, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,512,183
Jan 5, 2026	0.43	0.43	0.42	0.43	0.43	-	1,222,301
Jan 2, 2026	0.45	0.45	0.42	0.43	0.43	-	2,109,052
Jan 1, 2026	0.46	0.47	0.43	0.43	0.43	-4.44%	3,317,227
Dec 31, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	2,085,191
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-	1,559,487
Dec 29, 2025	0.44	0.44	0.42	0.42	0.42	-2.33%	1,209,237
Dec 26, 2025	0.42	0.44	0.41	0.43	0.43	2.38%	1,675,620
Dec 24, 2025	0.44	0.44	0.40	0.42	0.42	-2.33%	2,313,513
Dec 23, 2025	0.44	0.45	0.40	0.43	0.43	-2.27%	2,780,814
Dec 22, 2025	0.46	0.47	0.38	0.44	0.44	-2.22%	3,012,665
Dec 19, 2025	0.46	0.47	0.42	0.45	0.45	-4.26%	4,075,374
Dec 18, 2025	0.48	0.49	0.45	0.47	0.47	-2.08%	2,837,155
Dec 17, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	891,293
Dec 16, 2025	0.49	0.49	0.48	0.49	0.49	-	646,591
Dec 15, 2025	0.49	0.49	0.48	0.49	0.49	-	1,100,243
Dec 12, 2025	0.47	0.52	0.47	0.49	0.49	2.08%	2,441,071
Dec 11, 2025	0.48	0.49	0.47	0.48	0.48	-	1,344,732
Dec 10, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	1,168,757
Dec 9, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	1,666,931
Dec 8, 2025	0.47	0.49	0.46	0.48	0.48	-	2,209,299
Dec 5, 2025	0.49	0.49	0.46	0.48	0.48	-	2,102,242
Dec 4, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	973,175
Dec 3, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	1,891,340
Dec 2, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	790,407
Dec 1, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	1,393,417