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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	313.5	308.45	308.45	313.5	306.75	66,488
October 16, 2025	313	312.5	312.5	318	310.65	80,409
October 15, 2025	307.5	312.95	312.95	315.85	307.5	58,527
October 14, 2025	313	308.7	308.7	314.7	305.3	188,884
October 13, 2025	312.5	312.85	312.85	315	310	73,677
October 10, 2025	311.25	313.45	313.45	317.65	311.25	60,004
October 09, 2025	311	311.05	311.05	315	310.25	78,347
October 08, 2025	312.4	311.3	311.3	316.5	310.1	104,860
October 07, 2025	319.85	314.2	314.2	320.5	312.4	150,729
October 06, 2025	318.25	318.8	318.8	324	318.2	82,713
October 03, 2025	322.5	321.1	321.1	322.9	317	92,617
October 01, 2025	315.5	321.85	321.85	323	314.5	106,990
September 30, 2025	318	314.55	314.55	319.85	312.65	103,663
September 29, 2025	324.7	318.25	318.25	325.25	316.25	177,906
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

Monarch Networth Capital Limited (MONARCH.NS) NSE