Monolithisch India Limited (NSE:MONOLITH)
India
· Delayed Price · Currency is INR 491.55
-7.35 (-1.47%)
At close: Apr 29, 2026
Monolithisch India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 505.50 | 525.00 | 496.00 | 498.90 | 498.90 | -1.12% | 25,000 |
| Apr 27, 2026 | 480.00 | 510.00 | 480.00 | 504.55 | 504.55 | 6.12% | 42,750 |
| Apr 24, 2026 | 475.00 | 499.00 | 465.10 | 475.45 | 475.45 | -0.74% | 8,750 |
| Apr 23, 2026 | 483.40 | 487.00 | 475.20 | 479.00 | 479.00 | -0.91% | 7,750 |
| Apr 22, 2026 | 492.00 | 492.00 | 479.05 | 483.40 | 483.40 | 0.62% | 34,500 |
| Apr 21, 2026 | 489.90 | 493.40 | 480.00 | 480.40 | 480.40 | -0.84% | 19,500 |
| Apr 20, 2026 | 469.35 | 490.00 | 450.00 | 484.45 | 484.45 | 3.22% | 20,750 |
| Apr 17, 2026 | 384.95 | 470.00 | 384.95 | 469.35 | 469.35 | 0.98% | 11,500 |
| Apr 16, 2026 | 465.00 | 465.00 | 460.05 | 464.80 | 464.80 | -0.25% | 12,500 |
| Apr 15, 2026 | 453.00 | 467.80 | 448.40 | 465.95 | 465.95 | 5.00% | 25,750 |
| Apr 13, 2026 | 449.00 | 449.00 | 431.25 | 443.75 | 443.75 | -1.72% | 9,500 |
| Apr 10, 2026 | 434.50 | 455.10 | 434.50 | 451.50 | 451.50 | 1.35% | 14,250 |
| Apr 9, 2026 | 447.50 | 455.00 | 445.00 | 445.50 | 445.50 | 0.97% | 6,500 |
| Apr 8, 2026 | 445.00 | 448.50 | 436.00 | 441.20 | 441.20 | 4.90% | 17,750 |
| Apr 7, 2026 | 420.00 | 428.95 | 413.00 | 420.60 | 420.60 | -0.80% | 11,000 |
| Apr 6, 2026 | 419.35 | 430.00 | 407.10 | 424.00 | 424.00 | 0.99% | 8,250 |
| Apr 2, 2026 | 410.90 | 426.80 | 399.00 | 419.85 | 419.85 | 1.17% | 14,500 |
| Apr 1, 2026 | 391.00 | 415.00 | 391.00 | 415.00 | 415.00 | 9.99% | 27,500 |
| Mar 30, 2026 | 393.15 | 397.95 | 371.25 | 377.30 | 377.30 | -7.11% | 28,000 |
| Mar 27, 2026 | 400.05 | 409.70 | 390.05 | 406.20 | 406.20 | -0.87% | 54,500 |
| Mar 25, 2026 | 390.00 | 426.00 | 380.00 | 409.75 | 409.75 | 5.71% | 59,250 |
| Mar 24, 2026 | 400.00 | 404.00 | 383.00 | 387.60 | 387.60 | -1.52% | 56,250 |
| Mar 23, 2026 | 405.00 | 409.70 | 386.00 | 393.60 | 393.60 | -5.69% | 17,750 |
| Mar 20, 2026 | 408.00 | 420.55 | 405.45 | 417.35 | 417.35 | 2.81% | 10,750 |
| Mar 19, 2026 | 407.00 | 410.00 | 396.00 | 405.95 | 405.95 | -1.24% | 10,250 |
| Mar 18, 2026 | 410.95 | 432.00 | 408.50 | 411.05 | 411.05 | 0.02% | 21,500 |
| Mar 17, 2026 | 379.95 | 413.00 | 379.95 | 410.95 | 410.95 | 9.44% | 20,000 |
| Mar 16, 2026 | 385.00 | 390.00 | 369.95 | 375.50 | 375.50 | -1.20% | 28,000 |
| Mar 13, 2026 | 409.65 | 409.70 | 367.00 | 380.05 | 380.05 | -6.61% | 22,000 |
| Mar 12, 2026 | 401.00 | 412.45 | 390.50 | 406.95 | 406.95 | 1.46% | 15,000 |
| Mar 11, 2026 | 408.50 | 414.55 | 400.00 | 401.10 | 401.10 | -1.22% | 19,250 |
| Mar 10, 2026 | 420.00 | 420.00 | 404.25 | 406.05 | 406.05 | -0.99% | 36,750 |
| Mar 9, 2026 | 420.00 | 422.00 | 407.00 | 410.10 | 410.10 | -2.82% | 24,500 |
| Mar 6, 2026 | 435.00 | 435.00 | 421.00 | 422.00 | 422.00 | -1.42% | 5,750 |
| Mar 5, 2026 | 429.95 | 435.00 | 422.00 | 428.10 | 428.10 | 1.55% | 13,250 |
| Mar 4, 2026 | 419.60 | 436.50 | 410.00 | 421.55 | 421.55 | -0.93% | 11,500 |
| Mar 2, 2026 | 391.00 | 427.80 | 391.00 | 425.50 | 425.50 | 1.81% | 24,250 |
| Feb 27, 2026 | 435.75 | 435.75 | 402.60 | 417.95 | 417.95 | -5.24% | 66,000 |
| Feb 26, 2026 | 443.05 | 449.75 | 440.05 | 441.05 | 441.05 | 0.23% | 7,000 |
| Feb 25, 2026 | 455.00 | 461.95 | 433.15 | 440.05 | 440.05 | -3.55% | 10,500 |
| Feb 24, 2026 | 445.00 | 460.00 | 445.00 | 456.25 | 456.25 | 1.90% | 7,750 |
| Feb 23, 2026 | 459.00 | 459.90 | 445.05 | 447.75 | 447.75 | -1.51% | 6,250 |
| Feb 20, 2026 | 441.50 | 478.00 | 413.00 | 454.60 | 454.60 | 2.97% | 74,000 |
| Feb 19, 2026 | 458.00 | 458.00 | 436.20 | 441.50 | 441.50 | -3.15% | 9,750 |
| Feb 18, 2026 | 454.55 | 469.60 | 451.40 | 455.85 | 455.85 | 0.42% | 23,000 |
| Feb 17, 2026 | 450.00 | 459.50 | 450.00 | 453.95 | 453.95 | 0.09% | 22,500 |
| Feb 16, 2026 | 463.00 | 475.00 | 451.00 | 453.55 | 453.55 | -1.89% | 20,500 |
| Feb 13, 2026 | 468.00 | 474.95 | 462.30 | 462.30 | 462.30 | -1.61% | 5,500 |
| Feb 12, 2026 | 470.25 | 472.65 | 465.20 | 469.85 | 469.85 | -0.80% | 2,000 |
| Feb 11, 2026 | 467.60 | 482.95 | 465.00 | 473.65 | 473.65 | 0.64% | 13,250 |
| Feb 10, 2026 | 468.55 | 474.85 | 462.05 | 470.65 | 470.65 | 0.45% | 9,500 |
| Feb 9, 2026 | 473.70 | 482.05 | 465.25 | 468.55 | 468.55 | 0.41% | 19,250 |
| Feb 6, 2026 | 465.50 | 470.00 | 465.00 | 466.65 | 466.65 | -0.78% | 7,000 |
| Feb 5, 2026 | 483.60 | 494.80 | 467.00 | 470.30 | 470.30 | -2.27% | 16,500 |
| Feb 4, 2026 | 477.00 | 508.00 | 446.05 | 481.20 | 481.20 | 0.88% | 76,500 |
| Feb 3, 2026 | 492.00 | 503.00 | 465.00 | 477.00 | 477.00 | 1.78% | 14,750 |
| Feb 2, 2026 | 468.00 | 476.90 | 464.55 | 468.65 | 468.65 | 0.97% | 7,000 |
| Feb 1, 2026 | 485.00 | 485.00 | 452.05 | 464.15 | 464.15 | -4.27% | 10,750 |
| Jan 30, 2026 | 468.50 | 486.00 | 468.50 | 484.85 | 484.85 | 3.49% | 27,750 |
| Jan 29, 2026 | 480.40 | 485.00 | 462.10 | 468.50 | 468.50 | -5.34% | 15,750 |
| Jan 28, 2026 | 500.00 | 503.95 | 490.00 | 494.95 | 494.95 | 2.32% | 14,000 |
| Jan 27, 2026 | 486.00 | 503.95 | 479.05 | 483.75 | 483.75 | -0.45% | 21,000 |
| Jan 23, 2026 | 475.05 | 508.00 | 470.00 | 485.95 | 485.95 | 0.76% | 61,250 |
| Jan 22, 2026 | 472.45 | 492.00 | 465.00 | 482.30 | 482.30 | 2.73% | 21,000 |
| Jan 21, 2026 | 462.40 | 475.00 | 452.00 | 469.50 | 469.50 | 1.54% | 15,500 |
| Jan 20, 2026 | 472.05 | 480.00 | 457.00 | 462.40 | 462.40 | -3.92% | 24,250 |
| Jan 19, 2026 | 503.00 | 503.00 | 475.50 | 481.25 | 481.25 | -4.31% | 11,250 |
| Jan 16, 2026 | 466.50 | 508.00 | 466.50 | 502.90 | 502.90 | 7.80% | 53,750 |
| Jan 14, 2026 | 473.30 | 477.95 | 462.00 | 466.50 | 466.50 | -1.44% | 13,500 |
| Jan 13, 2026 | 485.65 | 485.65 | 472.00 | 473.30 | 473.30 | -1.09% | 5,250 |
| Jan 12, 2026 | 470.00 | 481.05 | 470.00 | 478.50 | 478.50 | - | 7,750 |
| Jan 9, 2026 | 488.00 | 494.75 | 477.00 | 478.50 | 478.50 | -1.56% | 10,250 |
| Jan 8, 2026 | 490.00 | 493.00 | 475.55 | 486.10 | 486.10 | -1.52% | 11,250 |
| Jan 7, 2026 | 486.00 | 499.90 | 479.60 | 493.60 | 493.60 | 1.51% | 12,250 |
| Jan 6, 2026 | 482.00 | 503.50 | 482.00 | 486.25 | 486.25 | -2.29% | 7,750 |
| Jan 5, 2026 | 503.50 | 503.50 | 493.00 | 497.65 | 497.65 | -1.16% | 4,000 |
| Jan 2, 2026 | 493.15 | 507.65 | 493.15 | 503.50 | 503.50 | 0.80% | 5,750 |
| Jan 1, 2026 | 521.00 | 521.00 | 498.00 | 499.50 | 499.50 | -0.50% | 9,750 |
| Dec 31, 2025 | 505.00 | 505.00 | 492.45 | 502.00 | 502.00 | -0.27% | 5,750 |
| Dec 30, 2025 | 502.00 | 504.00 | 488.05 | 503.35 | 503.35 | -0.61% | 3,250 |
| Dec 29, 2025 | 510.00 | 521.00 | 505.05 | 506.45 | 506.45 | -1.00% | 9,750 |
| Dec 26, 2025 | 531.00 | 536.90 | 506.00 | 511.55 | 511.55 | -2.40% | 8,750 |
| Dec 24, 2025 | 524.00 | 547.95 | 517.05 | 524.15 | 524.15 | 0.91% | 29,250 |
| Dec 23, 2025 | 481.00 | 529.00 | 472.00 | 519.40 | 519.40 | 7.39% | 26,750 |
| Dec 22, 2025 | 489.00 | 498.00 | 480.05 | 483.65 | 483.65 | -0.61% | 17,750 |
| Dec 19, 2025 | 485.00 | 493.90 | 480.00 | 486.60 | 486.60 | 1.66% | 25,250 |
| Dec 18, 2025 | 503.55 | 503.55 | 473.25 | 478.65 | 478.65 | -2.57% | 23,000 |
| Dec 17, 2025 | 491.10 | 508.00 | 473.50 | 491.30 | 491.30 | 0.04% | 43,750 |
| Dec 16, 2025 | 501.20 | 509.50 | 487.00 | 491.10 | 491.10 | -3.38% | 24,000 |
| Dec 15, 2025 | 521.80 | 522.00 | 505.00 | 508.30 | 508.30 | -2.44% | 8,500 |
| Dec 12, 2025 | 517.00 | 527.00 | 514.00 | 521.00 | 521.00 | 1.33% | 9,250 |
| Dec 11, 2025 | 505.05 | 525.75 | 505.05 | 514.15 | 514.15 | -1.50% | 13,000 |
| Dec 10, 2025 | 528.00 | 529.95 | 520.00 | 522.00 | 522.00 | 1.35% | 11,000 |
| Dec 9, 2025 | 495.15 | 526.00 | 481.05 | 515.05 | 515.05 | 4.92% | 23,750 |
| Dec 8, 2025 | 521.00 | 530.40 | 480.25 | 490.90 | 490.90 | -5.52% | 31,000 |
| Dec 5, 2025 | 544.00 | 544.00 | 516.30 | 519.60 | 519.60 | -4.56% | 11,500 |
| Dec 4, 2025 | 544.90 | 555.00 | 532.10 | 544.45 | 544.45 | 1.44% | 12,250 |
| Dec 3, 2025 | 523.50 | 539.95 | 506.00 | 536.70 | 536.70 | 2.52% | 25,250 |
| Dec 2, 2025 | 541.05 | 544.00 | 518.00 | 523.50 | 523.50 | -4.16% | 27,750 |
| Dec 1, 2025 | 548.20 | 558.85 | 541.00 | 546.25 | 546.25 | -0.36% | 10,500 |