Monarch Networth Capital Limited (BOM:511551)
India
· Delayed Price · Currency is INR 250.70
-8.20 (-3.17%)
At close: Mar 9, 2026
Monarch Networth Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 255.00 | 255.00 | 243.00 | 250.70 | 250.70 | -3.17% | 1,897 |
| Mar 6, 2026 | 252.30 | 262.90 | 252.30 | 258.90 | 258.90 | -3.23% | 1,294 |
| Mar 5, 2026 | 252.35 | 269.50 | 252.35 | 267.55 | 267.55 | 2.22% | 943 |
| Mar 4, 2026 | 251.75 | 265.00 | 251.75 | 261.75 | 261.75 | -2.33% | 2,083 |
| Mar 2, 2026 | 273.00 | 277.80 | 266.60 | 268.00 | 268.00 | -3.72% | 612 |
| Feb 27, 2026 | 275.10 | 278.60 | 274.75 | 278.35 | 278.35 | 0.32% | 107 |
| Feb 26, 2026 | 279.60 | 282.00 | 276.10 | 277.45 | 277.45 | -0.77% | 551 |
| Feb 25, 2026 | 278.70 | 284.15 | 277.25 | 279.60 | 279.60 | 1.30% | 353 |
| Feb 24, 2026 | 286.05 | 286.05 | 273.65 | 276.00 | 276.00 | -2.90% | 522 |
| Feb 23, 2026 | 289.05 | 291.55 | 283.35 | 284.25 | 284.25 | -0.84% | 834 |
| Feb 20, 2026 | 287.00 | 292.15 | 286.00 | 286.65 | 286.65 | -0.71% | 208 |
| Feb 19, 2026 | 297.50 | 297.50 | 287.00 | 288.70 | 288.70 | -0.89% | 97 |
| Feb 18, 2026 | 293.00 | 293.00 | 290.00 | 291.30 | 291.30 | -0.15% | 490 |
| Feb 17, 2026 | 292.95 | 296.40 | 289.90 | 291.75 | 291.75 | -0.15% | 322 |
| Feb 16, 2026 | 292.80 | 295.90 | 289.70 | 292.20 | 292.20 | -1.22% | 518 |
| Feb 13, 2026 | 296.95 | 297.80 | 295.80 | 295.80 | 295.80 | -1.27% | 618 |
| Feb 12, 2026 | 306.45 | 306.45 | 298.20 | 299.60 | 299.60 | -0.70% | 1,037 |
| Feb 11, 2026 | 300.00 | 304.00 | 299.70 | 301.70 | 301.70 | -0.43% | 1,124 |
| Feb 10, 2026 | 303.60 | 306.45 | 301.55 | 303.00 | 303.00 | 0.33% | 939 |
| Feb 9, 2026 | 296.30 | 305.50 | 296.30 | 302.00 | 302.00 | 1.92% | 4,229 |
| Feb 6, 2026 | 299.45 | 299.50 | 292.95 | 296.30 | 296.30 | -1.30% | 359 |
| Feb 5, 2026 | 310.15 | 311.55 | 297.60 | 300.20 | 300.20 | -2.67% | 1,621 |
| Feb 4, 2026 | 289.95 | 312.50 | 289.95 | 308.45 | 308.45 | 5.29% | 3,167 |
| Feb 3, 2026 | 295.35 | 298.00 | 287.35 | 292.95 | 292.95 | 1.16% | 2,162 |
| Feb 2, 2026 | 280.15 | 293.35 | 272.70 | 289.60 | 289.60 | 4.08% | 1,739 |
| Feb 1, 2026 | 298.30 | 298.30 | 271.70 | 278.25 | 278.25 | -6.52% | 1,353 |
| Jan 30, 2026 | 270.00 | 300.60 | 268.95 | 297.65 | 297.65 | 7.36% | 2,546 |
| Jan 29, 2026 | 276.80 | 280.85 | 273.80 | 277.25 | 277.25 | -0.22% | 1,827 |
| Jan 28, 2026 | 277.00 | 278.45 | 273.90 | 277.85 | 277.85 | 0.62% | 3,366 |
| Jan 27, 2026 | 277.00 | 284.15 | 271.25 | 276.15 | 276.15 | -1.92% | 1,834 |
| Jan 23, 2026 | 288.40 | 294.00 | 278.95 | 281.55 | 281.55 | -2.44% | 9,297 |
| Jan 22, 2026 | 285.55 | 290.40 | 281.00 | 288.60 | 288.60 | 4.21% | 1,846 |
| Jan 21, 2026 | 273.70 | 279.60 | 270.00 | 276.95 | 276.95 | 0.04% | 1,331 |
| Jan 20, 2026 | 294.50 | 295.70 | 276.00 | 276.85 | 276.85 | -6.39% | 6,312 |
| Jan 19, 2026 | 297.90 | 299.85 | 292.90 | 295.75 | 295.75 | -0.72% | 9,465 |
| Jan 16, 2026 | 298.45 | 298.50 | 297.25 | 297.90 | 297.90 | 0.18% | 389 |
| Jan 14, 2026 | 299.70 | 300.10 | 296.00 | 297.35 | 297.35 | -0.80% | 4,446 |
| Jan 13, 2026 | 292.90 | 300.25 | 292.90 | 299.75 | 299.75 | 0.44% | 255 |
| Jan 12, 2026 | 292.25 | 299.50 | 292.25 | 298.45 | 298.45 | -0.43% | 3,374 |
| Jan 9, 2026 | 295.00 | 301.00 | 295.00 | 299.75 | 299.75 | 0.18% | 5,977 |
| Jan 8, 2026 | 307.20 | 307.20 | 298.05 | 299.20 | 299.20 | -3.00% | 1,787 |
| Jan 7, 2026 | 305.60 | 309.00 | 302.55 | 308.45 | 308.45 | 0.80% | 867 |
| Jan 6, 2026 | 307.25 | 309.40 | 304.45 | 306.00 | 306.00 | -0.97% | 220 |
| Jan 5, 2026 | 310.45 | 311.55 | 307.70 | 309.00 | 309.00 | -1.39% | 754 |
| Jan 2, 2026 | 313.05 | 318.60 | 312.00 | 313.35 | 313.35 | -0.22% | 2,528 |
| Jan 1, 2026 | 308.60 | 315.00 | 308.60 | 314.05 | 314.05 | 2.03% | 1,455 |
| Dec 31, 2025 | 303.55 | 313.10 | 303.55 | 307.80 | 307.80 | 1.99% | 3,119 |
| Dec 30, 2025 | 301.00 | 303.65 | 300.45 | 301.80 | 301.80 | 0.18% | 634 |
| Dec 29, 2025 | 305.00 | 305.00 | 300.65 | 301.25 | 301.25 | -0.97% | 1,563 |
| Dec 26, 2025 | 307.20 | 310.05 | 302.20 | 304.20 | 304.20 | -1.30% | 741 |
| Dec 24, 2025 | 308.65 | 309.55 | 305.25 | 308.20 | 308.20 | 0.16% | 1,336 |
| Dec 23, 2025 | 304.55 | 311.40 | 302.20 | 307.70 | 307.70 | 0.72% | 955 |
| Dec 22, 2025 | 305.15 | 306.35 | 301.65 | 305.50 | 305.50 | 0.11% | 1,181 |
| Dec 19, 2025 | 300.45 | 306.40 | 299.35 | 305.15 | 305.15 | 0.71% | 1,827 |
| Dec 18, 2025 | 307.55 | 307.55 | 298.40 | 303.00 | 303.00 | -0.67% | 550 |
| Dec 17, 2025 | 307.90 | 312.40 | 304.80 | 305.05 | 305.05 | -0.57% | 1,330 |
| Dec 16, 2025 | 313.00 | 313.00 | 305.90 | 306.80 | 306.80 | -1.56% | 1,822 |
| Dec 15, 2025 | 306.00 | 313.30 | 301.95 | 311.65 | 311.65 | 2.40% | 2,586 |
| Dec 12, 2025 | 301.05 | 304.65 | 301.00 | 304.35 | 304.35 | 1.25% | 302 |
| Dec 11, 2025 | 299.85 | 302.80 | 297.35 | 300.60 | 300.60 | 0.75% | 813 |
| Dec 10, 2025 | 297.05 | 303.25 | 297.05 | 298.35 | 298.35 | -0.33% | 1,455 |
| Dec 9, 2025 | 297.95 | 301.70 | 295.00 | 299.35 | 299.35 | -0.28% | 5,013 |
| Dec 8, 2025 | 305.10 | 305.10 | 295.75 | 300.20 | 300.20 | -2.14% | 719 |
| Dec 5, 2025 | 303.70 | 306.90 | 302.45 | 306.75 | 306.75 | 0.72% | 1,401 |
| Dec 4, 2025 | 300.70 | 304.90 | 299.00 | 304.55 | 304.55 | 1.67% | 328 |
| Dec 3, 2025 | 304.35 | 304.35 | 299.15 | 299.55 | 299.55 | -1.42% | 1,109 |
| Dec 2, 2025 | 305.45 | 305.45 | 300.00 | 303.85 | 303.85 | -0.75% | 739 |
| Dec 1, 2025 | 306.60 | 307.50 | 304.55 | 306.15 | 306.15 | 0.31% | 148 |
| Nov 28, 2025 | 303.05 | 308.75 | 301.85 | 305.20 | 305.20 | -0.49% | 1,577 |
| Nov 27, 2025 | 306.45 | 309.40 | 302.10 | 306.70 | 306.70 | 0.49% | 1,291 |
| Nov 26, 2025 | 301.80 | 305.50 | 301.25 | 305.20 | 305.20 | 1.56% | 258 |
| Nov 25, 2025 | 298.55 | 301.05 | 298.55 | 300.50 | 300.50 | 0.33% | 741 |
| Nov 24, 2025 | 305.55 | 305.55 | 297.65 | 299.50 | 299.50 | -1.98% | 3,772 |
| Nov 21, 2025 | 314.60 | 314.60 | 301.85 | 305.55 | 305.55 | -3.15% | 1,062 |
| Nov 20, 2025 | 318.75 | 319.50 | 315.15 | 315.50 | 315.50 | -0.21% | 914 |
| Nov 19, 2025 | 321.45 | 324.00 | 315.30 | 316.15 | 316.15 | -1.22% | 1,824 |
| Nov 18, 2025 | 311.35 | 329.00 | 311.35 | 320.05 | 320.05 | 1.88% | 9,446 |
| Nov 17, 2025 | 318.50 | 320.80 | 311.55 | 314.15 | 314.15 | -0.77% | 4,451 |
| Nov 14, 2025 | 318.00 | 326.60 | 315.60 | 316.60 | 316.60 | -0.66% | 7,006 |
| Nov 13, 2025 | 308.05 | 322.95 | 307.90 | 318.70 | 318.70 | 4.47% | 7,096 |
| Nov 12, 2025 | 305.40 | 311.75 | 304.70 | 305.05 | 305.05 | -0.07% | 1,695 |
| Nov 11, 2025 | 306.55 | 306.55 | 304.65 | 305.25 | 305.25 | -0.44% | 1,053 |
| Nov 10, 2025 | 304.60 | 308.75 | 304.55 | 306.60 | 306.60 | 0.69% | 856 |
| Nov 7, 2025 | 304.20 | 306.35 | 302.00 | 304.50 | 304.50 | -0.28% | 1,460 |
| Nov 6, 2025 | 311.30 | 311.30 | 302.00 | 305.35 | 305.35 | -1.26% | 2,442 |
| Nov 4, 2025 | 308.90 | 312.10 | 308.85 | 309.25 | 309.25 | - | 1,536 |
| Nov 3, 2025 | 309.00 | 311.10 | 306.00 | 309.25 | 309.25 | 0.45% | 3,274 |
| Oct 31, 2025 | 308.20 | 310.05 | 307.55 | 307.85 | 307.85 | 0.08% | 147 |
| Oct 30, 2025 | 309.80 | 310.50 | 307.25 | 307.60 | 307.60 | -0.45% | 918 |
| Oct 29, 2025 | 310.00 | 311.95 | 307.80 | 309.00 | 309.00 | 0.10% | 571 |
| Oct 28, 2025 | 311.80 | 312.00 | 307.00 | 308.70 | 308.70 | -0.74% | 1,734 |
| Oct 27, 2025 | 312.85 | 315.80 | 310.00 | 311.00 | 311.00 | -0.54% | 2,122 |
| Oct 24, 2025 | 314.75 | 319.20 | 311.25 | 312.70 | 312.70 | -0.26% | 1,581 |
| Oct 23, 2025 | 318.10 | 319.95 | 312.90 | 313.50 | 313.50 | -1.01% | 3,592 |
| Oct 21, 2025 | 314.90 | 317.60 | 314.60 | 316.70 | 316.70 | 0.56% | 468 |
| Oct 20, 2025 | 311.30 | 319.00 | 311.30 | 314.95 | 314.95 | 2.09% | 1,957 |
| Oct 17, 2025 | 312.00 | 312.70 | 307.55 | 308.50 | 308.50 | -0.96% | 1,161 |
| Oct 16, 2025 | 306.00 | 318.60 | 306.00 | 311.50 | 311.50 | -0.48% | 2,955 |
| Oct 15, 2025 | 306.35 | 315.15 | 306.35 | 313.00 | 313.00 | 1.44% | 2,488 |
| Oct 14, 2025 | 312.35 | 314.00 | 306.80 | 308.55 | 308.55 | -1.15% | 5,768 |