Monarch Networth Capital Limited - MONARCH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	327	322.9	322.9	329.85	320	115,388
September 25, 2025	326.65	326.5	326.5	331.95	324.25	133,783
September 24, 2025	330.4	326.6	326.6	333.65	325.7	92,966
September 23, 2025	333.05	330.55	330.55	340	328.2	363,120
September 22, 2025	336.85	332.3	332.3	337.7	331.25	147,259
September 19, 2025	331.9	337.9	337.9	342.5	328.25	334,130
September 18, 2025	332.5	332	332	337	330.05	165,799
September 17, 2025	335	333.65	333.65	338.1	329.85	207,582
September 16, 2025	333.45	334.8	334.8	342.6	332.25	272,395
September 15, 2025	324	331.7	331.7	339.2	324	315,287
September 12, 2025	327.5	324.4	324.4	330.2	323.1	164,614
September 11, 2025	326.75	326.95	326.95	331.1	324.75	112,969
September 10, 2025	330.25	326.2	326.2	331.05	323.4	246,623
September 09, 2025	331.5	328.5	328.5	336.25	327.4	197,204
September 08, 2025	329.75	329.9	329.9	336.6	327.75	375,004
September 05, 2025	327.5	328.55	328.55	330.95	321.7	199,578
September 04, 2025	336.5	326.9	326.9	339	325.5	214,130
September 03, 2025	328.25	335.35	335.35	338.75	328.2	382,286
September 02, 2025	326	328	328	332.75	324.5	306,957
September 01, 2025	316.5	326.85	326.85	329	316.5	151,043
August 29, 2025	322.25	317.1	317.1	323	315	132,740
August 28, 2025	322.55	322	322	325	319.05	149,873
August 26, 2025	330	323	323	332.5	321	122,421
August 25, 2025	335.95	329.95	329.95	336.85	327.25	229,253
August 22, 2025	337.25	334.4	334.4	339.9	332.75	172,584
August 21, 2025	345.45	336.95	336.95	345.5	334.55	275,826
August 20, 2025	339.9	343.7	343.7	351.85	337.1	599,040
August 19, 2025	329.25	333.9	333.9	348.4	328.9	1.21M
August 18, 2025	330.1	330.45	330.45	336.05	327.3	200,352
August 14, 2025	332.5	327.5	327.5	336.75	325.95	105,406
August 13, 2025	324.75	332.55	332.55	337.2	324.75	187,121
August 12, 2025	339	322.4	322.4	340.1	318.75	360,784
August 11, 2025	336.5	338	338	345	334.5	204,090
August 08, 2025	333	335.3	335.3	337.85	329.75	111,090
August 07, 2025	336.95	334.45	334.45	339.3	328	144,424
August 06, 2025	338.5	337.7	337.7	340.75	332.75	155,803
August 05, 2025	342.5	337.4	337.4	345.5	336	134,948
August 04, 2025	347.5	344.15	344.15	351	343	224,704
August 01, 2025	360.75	346.3	346.3	364	344.6	326,687
July 31, 2025	365.5	360.9	360.9	365.5	358.35	198,678
July 30, 2025	361	368.35	368.35	378	361	437,316
July 29, 2025	362.4	360.5	360.5	366.8	356.9	612,132
July 28, 2025	366.25	362.45	362.45	376.2	356.3	311,733
July 25, 2025	377.75	366.25	366.25	379.3	362.8	361,204
July 24, 2025	393.95	374.7	374.7	398.8	373	1.07M
July 23, 2025	386.3	380.15	380.15	394	375.3	594,767
July 22, 2025	378.9	384.35	384.35	390.6	375.1	791,469
July 21, 2025	370	373.55	373.55	375.25	367.75	144,887
July 18, 2025	373	368.3	368.3	382.1	366.1	279,202
July 17, 2025	381.6	371.5	371.5	386	370	157,647
July 16, 2025	376.9	379.5	379.5	386.35	374.5	456,201
July 15, 2025	370.05	377.45	377.45	379.5	364.85	224,800
July 14, 2025	364	368.8	368.8	379.4	364	301,472
July 11, 2025	365	364.1	364.1	369	360.5	179,255
July 10, 2025	365.25	364.7	364.7	371.55	359.5	289,464
July 09, 2025	369.9	362.95	362.95	374.9	361	213,409
July 08, 2025	374.8	368.95	368.95	386.7	361.4	423,929
July 07, 2025	381.5	376	376	387	372	677,692
July 04, 2025	369	380.5	380.5	390	368.15	768,170
July 03, 2025	354.9	369.45	369.45	373.9	349.05	1.14M

Monarch Networth Capital Limited (MONARCH.NS) NSE