Skip to main content
Monarch Networth Capital Limited (BOM:511551)
India flag India · Delayed Price · Currency is INR
298.10
-4.05 (-1.34%)
At close: Apr 28, 2026

Monarch Networth Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026309.30311.00297.50298.10298.10-1.34%4,132
Apr 27, 2026296.40309.45295.45302.15302.152.53%4,253
Apr 24, 2026294.45296.05291.45294.70294.700.32%1,381
Apr 23, 2026300.00300.00293.35293.75293.75-2.26%449
Apr 22, 2026295.00302.90295.00300.55300.551.45%849
Apr 21, 2026294.00296.95293.30296.25296.251.07%739
Apr 20, 2026297.50298.35290.30293.10293.10-2.45%425
Apr 17, 2026304.00308.20297.95300.45300.450.52%11,209
Apr 16, 2026303.35305.00297.45298.90298.90-1.03%1,426
Apr 15, 2026301.95304.10294.00302.00302.002.53%2,687
Apr 13, 2026285.00297.95283.40294.55294.55-0.46%741
Apr 10, 2026290.05297.50290.05295.90295.901.41%3,620
Apr 9, 2026295.65301.95285.70291.80291.80-2.24%3,903
Apr 8, 2026302.95302.95292.05298.50298.502.95%5,767
Apr 7, 2026276.55294.00276.55289.95289.953.52%2,769
Apr 6, 2026264.25281.00264.25280.10280.105.26%3,925
Apr 2, 2026278.15278.15261.05266.10266.100.13%275
Apr 1, 2026264.75267.65255.50265.75265.756.71%9,769
Mar 30, 2026243.35253.95238.75249.05249.052.87%4,235
Mar 27, 2026253.70259.20240.10242.10242.10-4.72%15,679
Mar 25, 2026257.20260.70251.50254.10254.101.72%9,938
Mar 24, 2026249.20254.50244.90249.80249.801.30%17,680
Mar 23, 2026264.25264.25243.50246.60246.60-8.29%7,503
Mar 20, 2026271.60273.00268.00268.90268.901.47%28,070
Mar 19, 2026269.95274.50265.00265.00265.00-1.69%377
Mar 18, 2026265.85281.10265.85269.55269.551.39%1,821
Mar 17, 2026262.30270.90262.30265.85265.850.02%1,044
Mar 16, 2026252.80265.80252.25265.80265.803.18%1,369
Mar 13, 2026254.50272.00254.50257.60257.603.08%27,959
Mar 12, 2026245.00254.70240.00249.90249.90-0.16%2,768
Mar 11, 2026258.25258.25248.35250.30250.30-1.46%7,282
Mar 10, 2026258.45258.45246.55254.00254.001.32%992
Mar 9, 2026255.00255.00243.00250.70250.70-3.17%1,897
Mar 6, 2026252.30262.90252.30258.90258.90-3.23%1,294
Mar 5, 2026252.35269.50252.35267.55267.552.22%943
Mar 4, 2026251.75265.00251.75261.75261.75-2.33%2,083
Mar 2, 2026273.00277.80266.60268.00268.00-3.72%612
Feb 27, 2026275.10278.60274.75278.35278.350.32%107
Feb 26, 2026279.60282.00276.10277.45277.45-0.77%551
Feb 25, 2026278.70284.15277.25279.60279.601.30%353
Feb 24, 2026286.05286.05273.65276.00276.00-2.90%522
Feb 23, 2026289.05291.55283.35284.25284.25-0.84%834
Feb 20, 2026287.00292.15286.00286.65286.65-0.71%208
Feb 19, 2026297.50297.50287.00288.70288.70-0.89%97
Feb 18, 2026293.00293.00290.00291.30291.30-0.15%490
Feb 17, 2026292.95296.40289.90291.75291.75-0.15%322
Feb 16, 2026292.80295.90289.70292.20292.20-1.22%518
Feb 13, 2026296.95297.80295.80295.80295.80-1.27%618
Feb 12, 2026306.45306.45298.20299.60299.60-0.70%1,037
Feb 11, 2026300.00304.00299.70301.70301.70-0.43%1,124
Feb 10, 2026303.60306.45301.55303.00303.000.33%939
Feb 9, 2026296.30305.50296.30302.00302.001.92%4,229
Feb 6, 2026299.45299.50292.95296.30296.30-1.30%359
Feb 5, 2026310.15311.55297.60300.20300.20-2.67%1,621
Feb 4, 2026289.95312.50289.95308.45308.455.29%3,167
Feb 3, 2026295.35298.00287.35292.95292.951.16%2,162
Feb 2, 2026280.15293.35272.70289.60289.604.08%1,739
Feb 1, 2026298.30298.30271.70278.25278.25-6.52%1,353
Jan 30, 2026270.00300.60268.95297.65297.657.36%2,546
Jan 29, 2026276.80280.85273.80277.25277.25-0.22%1,827
Jan 28, 2026277.00278.45273.90277.85277.850.62%3,366
Jan 27, 2026277.00284.15271.25276.15276.15-1.92%1,834
Jan 23, 2026288.40294.00278.95281.55281.55-2.44%9,297
Jan 22, 2026285.55290.40281.00288.60288.604.21%1,846
Jan 21, 2026273.70279.60270.00276.95276.950.04%1,331
Jan 20, 2026294.50295.70276.00276.85276.85-6.39%6,312
Jan 19, 2026297.90299.85292.90295.75295.75-0.72%9,465
Jan 16, 2026298.45298.50297.25297.90297.900.18%389
Jan 14, 2026299.70300.10296.00297.35297.35-0.80%4,446
Jan 13, 2026292.90300.25292.90299.75299.750.44%255
Jan 12, 2026292.25299.50292.25298.45298.45-0.43%3,374
Jan 9, 2026295.00301.00295.00299.75299.750.18%5,977
Jan 8, 2026307.20307.20298.05299.20299.20-3.00%1,787
Jan 7, 2026305.60309.00302.55308.45308.450.80%867
Jan 6, 2026307.25309.40304.45306.00306.00-0.97%220
Jan 5, 2026310.45311.55307.70309.00309.00-1.39%754
Jan 2, 2026313.05318.60312.00313.35313.35-0.22%2,528
Jan 1, 2026308.60315.00308.60314.05314.052.03%1,455
Dec 31, 2025303.55313.10303.55307.80307.801.99%3,119
Dec 30, 2025301.00303.65300.45301.80301.800.18%634
Dec 29, 2025305.00305.00300.65301.25301.25-0.97%1,563
Dec 26, 2025307.20310.05302.20304.20304.20-1.30%741
Dec 24, 2025308.65309.55305.25308.20308.200.16%1,336
Dec 23, 2025304.55311.40302.20307.70307.700.72%955
Dec 22, 2025305.15306.35301.65305.50305.500.11%1,181
Dec 19, 2025300.45306.40299.35305.15305.150.71%1,827
Dec 18, 2025307.55307.55298.40303.00303.00-0.67%550
Dec 17, 2025307.90312.40304.80305.05305.05-0.57%1,330
Dec 16, 2025313.00313.00305.90306.80306.80-1.56%1,822
Dec 15, 2025306.00313.30301.95311.65311.652.40%2,586
Dec 12, 2025301.05304.65301.00304.35304.351.25%302
Dec 11, 2025299.85302.80297.35300.60300.600.75%813
Dec 10, 2025297.05303.25297.05298.35298.35-0.33%1,455
Dec 9, 2025297.95301.70295.00299.35299.35-0.28%5,013
Dec 8, 2025305.10305.10295.75300.20300.20-2.14%719
Dec 5, 2025303.70306.90302.45306.75306.750.72%1,401
Dec 4, 2025300.70304.90299.00304.55304.551.67%328
Dec 3, 2025304.35304.35299.15299.55299.55-1.42%1,109
Dec 2, 2025305.45305.45300.00303.85303.85-0.75%739
Dec 1, 2025306.60307.50304.55306.15306.150.31%148