Monarch Surveyors and Engineering Consultants Limited (BOM:544453)
India
· Delayed Price · Currency is INR 271.45
+11.60 (4.46%)
At close: Apr 29, 2026
BOM:544453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 255.05 | 278.80 | 240.00 | 271.45 | 271.45 | 4.46% | 59,400 |
| Apr 28, 2026 | 275.00 | 275.00 | 258.05 | 259.85 | 259.85 | -5.34% | 24,600 |
| Apr 27, 2026 | 262.85 | 277.20 | 262.85 | 274.50 | 274.50 | 4.43% | 36,000 |
| Apr 24, 2026 | 263.55 | 266.00 | 260.10 | 262.85 | 262.85 | 1.39% | 51,000 |
| Apr 23, 2026 | 254.00 | 263.00 | 252.00 | 259.25 | 259.25 | 3.80% | 51,600 |
| Apr 22, 2026 | 247.00 | 251.00 | 239.00 | 249.75 | 249.75 | 4.02% | 30,000 |
| Apr 21, 2026 | 248.50 | 254.90 | 237.00 | 240.10 | 240.10 | -3.38% | 28,200 |
| Apr 20, 2026 | 260.80 | 260.80 | 248.10 | 248.50 | 248.50 | -4.72% | 33,600 |
| Apr 17, 2026 | 250.15 | 278.00 | 250.05 | 260.80 | 260.80 | 1.62% | 73,800 |
| Apr 16, 2026 | 267.00 | 267.00 | 247.00 | 256.65 | 256.65 | -1.44% | 69,600 |
| Apr 15, 2026 | 248.00 | 260.40 | 236.00 | 260.40 | 260.40 | 20.00% | 139,800 |
| Apr 13, 2026 | 195.10 | 219.95 | 195.10 | 217.00 | 217.00 | 0.91% | 19,800 |
| Apr 10, 2026 | 209.95 | 220.00 | 208.05 | 215.05 | 215.05 | 2.43% | 10,800 |
| Apr 9, 2026 | 215.05 | 215.05 | 205.05 | 209.95 | 209.95 | -4.46% | 15,600 |
| Apr 8, 2026 | 208.00 | 222.00 | 207.05 | 219.75 | 219.75 | 8.60% | 22,800 |
| Apr 7, 2026 | 186.50 | 208.40 | 186.50 | 202.35 | 202.35 | 8.12% | 14,400 |
| Apr 6, 2026 | 184.00 | 188.60 | 184.00 | 187.15 | 187.15 | 2.55% | 7,200 |
| Apr 2, 2026 | 175.10 | 182.50 | 175.00 | 182.50 | 182.50 | 3.28% | 13,200 |
| Apr 1, 2026 | 169.95 | 179.80 | 169.95 | 176.70 | 176.70 | 5.24% | 3,600 |
| Mar 30, 2026 | 170.05 | 174.90 | 165.00 | 167.90 | 167.90 | -3.39% | 41,400 |
| Mar 27, 2026 | 181.60 | 188.70 | 172.10 | 173.80 | 173.80 | -6.28% | 84,000 |
| Mar 25, 2026 | 194.45 | 197.50 | 184.20 | 185.45 | 185.45 | -1.51% | 41,400 |
| Mar 24, 2026 | 183.95 | 193.00 | 181.00 | 188.30 | 188.30 | 2.36% | 49,800 |
| Mar 23, 2026 | 193.75 | 193.75 | 183.95 | 183.95 | 183.95 | -2.67% | 19,200 |
| Mar 20, 2026 | 188.50 | 191.00 | 188.50 | 189.00 | 189.00 | - | 16,200 |
| Mar 19, 2026 | 192.75 | 193.00 | 188.00 | 189.00 | 189.00 | -2.17% | 13,800 |
| Mar 18, 2026 | 200.00 | 202.00 | 191.00 | 193.20 | 193.20 | -1.43% | 37,200 |
| Mar 17, 2026 | 195.60 | 199.80 | 195.05 | 196.00 | 196.00 | 1.14% | 4,200 |
| Mar 16, 2026 | 192.75 | 195.70 | 192.00 | 193.80 | 193.80 | -2.59% | 71,400 |
| Mar 13, 2026 | 199.50 | 201.00 | 195.30 | 198.95 | 198.95 | -0.53% | 13,800 |
| Mar 12, 2026 | 200.05 | 204.80 | 200.00 | 200.00 | 200.00 | -0.05% | 6,600 |
| Mar 11, 2026 | 200.00 | 208.00 | 200.00 | 200.10 | 200.10 | 0.20% | 13,800 |
| Mar 10, 2026 | 201.00 | 201.00 | 199.70 | 199.70 | 199.70 | 1.34% | 6,600 |
| Mar 9, 2026 | 205.10 | 205.10 | 195.20 | 197.05 | 197.05 | -3.55% | 12,600 |
| Mar 6, 2026 | 199.90 | 208.00 | 199.90 | 204.30 | 204.30 | 4.50% | 9,600 |
| Mar 5, 2026 | 197.00 | 197.00 | 195.50 | 195.50 | 195.50 | 0.51% | 3,000 |
| Mar 4, 2026 | 195.10 | 197.00 | 190.05 | 194.50 | 194.50 | -3.23% | 40,800 |
| Mar 2, 2026 | 200.05 | 203.85 | 196.85 | 201.00 | 201.00 | -1.81% | 8,400 |
| Feb 27, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - | 600 |
| Feb 26, 2026 | 204.40 | 209.00 | 204.40 | 204.70 | 204.70 | 0.56% | 8,400 |
| Feb 25, 2026 | 202.60 | 204.50 | 202.55 | 203.55 | 203.55 | -1.90% | 11,400 |
| Feb 24, 2026 | 215.00 | 215.00 | 201.60 | 207.50 | 207.50 | -3.58% | 13,200 |
| Feb 23, 2026 | 215.85 | 215.90 | 214.90 | 215.20 | 215.20 | 0.33% | 4,200 |
| Feb 20, 2026 | 208.00 | 219.00 | 208.00 | 214.50 | 214.50 | 3.65% | 20,400 |
| Feb 19, 2026 | 205.00 | 220.00 | 202.00 | 206.95 | 206.95 | 3.47% | 39,000 |
| Feb 18, 2026 | 199.90 | 200.00 | 196.25 | 200.00 | 200.00 | 0.43% | 100,200 |
| Feb 17, 2026 | 194.55 | 200.00 | 194.55 | 199.15 | 199.15 | 3.45% | 18,000 |
| Feb 16, 2026 | 191.55 | 199.50 | 190.05 | 192.50 | 192.50 | -2.33% | 10,200 |
| Feb 13, 2026 | 197.00 | 200.00 | 197.00 | 197.10 | 197.10 | -5.60% | 77,400 |
| Feb 12, 2026 | 209.00 | 209.00 | 204.05 | 208.80 | 208.80 | -2.88% | 14,400 |
| Feb 11, 2026 | 212.75 | 218.00 | 212.75 | 215.00 | 215.00 | 0.68% | 9,000 |
| Feb 10, 2026 | 198.00 | 214.90 | 198.00 | 213.55 | 213.55 | 5.98% | 23,400 |
| Feb 9, 2026 | 184.95 | 201.55 | 184.95 | 201.50 | 201.50 | 11.76% | 28,800 |
| Feb 6, 2026 | 183.10 | 183.10 | 180.00 | 180.30 | 180.30 | -1.48% | 13,800 |
| Feb 5, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.29% | 12,600 |
| Feb 4, 2026 | 193.60 | 193.60 | 182.50 | 185.40 | 185.40 | -2.96% | 16,200 |
| Feb 3, 2026 | 194.95 | 194.95 | 187.50 | 191.05 | 191.05 | 5.23% | 22,200 |
| Feb 2, 2026 | 184.55 | 184.55 | 180.20 | 181.55 | 181.55 | 0.17% | 20,400 |
| Feb 1, 2026 | 188.20 | 190.00 | 178.00 | 181.25 | 181.25 | -2.24% | 10,800 |
| Jan 30, 2026 | 182.00 | 189.50 | 181.55 | 185.40 | 185.40 | -0.03% | 11,400 |
| Jan 29, 2026 | 189.95 | 190.00 | 185.00 | 185.45 | 185.45 | -1.70% | 6,600 |
| Jan 28, 2026 | 176.00 | 189.90 | 176.00 | 188.65 | 188.65 | 3.88% | 13,800 |
| Jan 27, 2026 | 185.10 | 185.10 | 180.00 | 181.60 | 181.60 | -2.23% | 19,200 |
| Jan 23, 2026 | 192.00 | 192.00 | 185.75 | 185.75 | 185.75 | -3.83% | 3,000 |
| Jan 22, 2026 | 190.00 | 193.50 | 190.00 | 193.15 | 193.15 | 3.57% | 15,600 |
| Jan 21, 2026 | 192.00 | 194.00 | 184.00 | 186.50 | 186.50 | -2.53% | 23,400 |
| Jan 20, 2026 | 196.60 | 196.60 | 190.00 | 191.35 | 191.35 | -2.87% | 13,200 |
| Jan 19, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.46% | 7,200 |
| Jan 16, 2026 | 200.00 | 200.00 | 196.10 | 196.10 | 196.10 | -1.85% | 12,000 |
| Jan 14, 2026 | 203.90 | 203.90 | 198.60 | 199.80 | 199.80 | -1.09% | 12,000 |
| Jan 13, 2026 | 201.90 | 202.00 | 197.20 | 202.00 | 202.00 | 1.05% | 13,800 |
| Jan 12, 2026 | 205.00 | 205.00 | 199.00 | 199.90 | 199.90 | -2.51% | 26,400 |
| Jan 9, 2026 | 205.25 | 207.00 | 205.00 | 205.05 | 205.05 | -1.20% | 20,400 |
| Jan 8, 2026 | 208.90 | 214.00 | 206.00 | 207.55 | 207.55 | 0.51% | 46,800 |
| Jan 7, 2026 | 209.50 | 210.00 | 205.05 | 206.50 | 206.50 | -2.13% | 13,800 |
| Jan 6, 2026 | 211.15 | 213.90 | 208.50 | 211.00 | 211.00 | -1.12% | 16,200 |
| Jan 5, 2026 | 213.80 | 217.00 | 213.40 | 213.40 | 213.40 | -0.19% | 10,200 |
| Jan 2, 2026 | 212.90 | 215.40 | 212.00 | 213.80 | 213.80 | 1.28% | 14,400 |
| Jan 1, 2026 | 209.00 | 212.95 | 209.00 | 211.10 | 211.10 | 1.17% | 12,600 |
| Dec 31, 2025 | 213.15 | 213.15 | 206.00 | 208.65 | 208.65 | -0.76% | 31,800 |
| Dec 30, 2025 | 216.15 | 216.15 | 209.30 | 210.25 | 210.25 | -3.16% | 81,000 |
| Dec 29, 2025 | 214.95 | 218.00 | 214.95 | 217.10 | 217.10 | 3.38% | 31,800 |
| Dec 26, 2025 | 215.00 | 218.00 | 208.00 | 210.00 | 210.00 | -1.59% | 54,000 |
| Dec 24, 2025 | 214.00 | 217.95 | 212.60 | 213.40 | 213.40 | -0.21% | 45,600 |
| Dec 23, 2025 | 219.00 | 219.45 | 211.45 | 213.85 | 213.85 | -1.43% | 30,000 |
| Dec 22, 2025 | 219.70 | 219.95 | 215.05 | 216.95 | 216.95 | 0.09% | 14,400 |
| Dec 19, 2025 | 213.10 | 217.00 | 211.00 | 216.75 | 216.75 | 2.73% | 9,600 |
| Dec 18, 2025 | 213.15 | 214.90 | 209.00 | 211.00 | 211.00 | -0.78% | 22,200 |
| Dec 17, 2025 | 218.15 | 219.50 | 211.00 | 212.65 | 212.65 | -2.90% | 27,000 |
| Dec 16, 2025 | 221.00 | 221.00 | 218.65 | 219.00 | 219.00 | -0.90% | 3,000 |
| Dec 15, 2025 | 222.00 | 227.75 | 221.00 | 221.00 | 221.00 | -1.80% | 5,400 |
| Dec 12, 2025 | 229.40 | 229.40 | 225.05 | 225.05 | 225.05 | -1.06% | 6,000 |
| Dec 11, 2025 | 225.00 | 227.95 | 225.00 | 227.45 | 227.45 | 2.00% | 3,000 |
| Dec 10, 2025 | 229.95 | 229.95 | 218.70 | 223.00 | 223.00 | -2.11% | 17,400 |
| Dec 9, 2025 | 221.85 | 228.90 | 221.85 | 227.80 | 227.80 | 2.68% | 17,400 |
| Dec 8, 2025 | 234.95 | 239.95 | 220.00 | 221.85 | 221.85 | -4.42% | 30,000 |
| Dec 5, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - | 600 |
| Dec 4, 2025 | 234.95 | 234.95 | 232.00 | 232.10 | 232.10 | 0.76% | 6,000 |
| Dec 3, 2025 | 235.05 | 235.05 | 230.05 | 230.35 | 230.35 | -3.32% | 7,800 |
| Dec 2, 2025 | 239.00 | 240.00 | 232.80 | 238.25 | 238.25 | -2.12% | 16,800 |