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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	288.45	286.5	286.5	294	283.65	19,791
February 19, 2026	297	288.45	288.45	297	285.05	31,788
February 18, 2026	297.4	291.2	291.2	297.4	289.45	15,359
February 17, 2026	289.7	293.2	293.2	296.45	289.7	33,216
February 16, 2026	297.75	291.65	291.65	297.75	290.1	20,610
February 13, 2026	300.15	297.55	297.55	300.15	294.15	29,386
February 12, 2026	305	300.6	300.6	305	298.25	13,872
February 11, 2026	303	303.35	303.35	304.95	298.55	21,274
February 10, 2026	306.5	303.25	303.25	306.5	300.2	57,953
February 09, 2026	300.15	302.15	302.15	305.95	298.8	42,657
February 06, 2026	300.1	296.3	296.3	303.4	293.35	38,628
February 05, 2026	305	299.3	299.3	312	297	35,602
February 04, 2026	293	308.15	308.15	313.8	290.3	172,741
February 03, 2026	297	292.95	292.95	301.3	287.1	95,964
February 02, 2026	272.3	290.85	290.85	294.85	272	94,833
February 01, 2026	304.4	276.3	276.3	304.4	271.5	80,470
January 30, 2026	273	298.25	298.25	302.75	265.1	242,399
January 29, 2026	276.65	277.05	277.05	280.4	274.4	60,777
January 28, 2026	276	276.65	276.65	280.2	272.8	133,872
January 27, 2026	280.05	273.8	273.8	285.35	271.35	130,732
January 23, 2026	289.25	282.65	282.65	293.7	278.5	237,059
January 22, 2026	277.5	289.7	289.7	292	277.5	126,462
January 21, 2026	280.25	276.65	276.65	280.45	269.25	231,130
January 20, 2026	295	279.85	279.85	296.65	275.05	119,208
January 19, 2026	298	296	296	299.9	292.1	59,045
January 16, 2026	297	298	298	299	297	44,652
January 14, 2026	298.75	296.95	296.95	300.2	296.15	37,065
January 13, 2026	298.55	299.15	299.15	301.5	297.6	59,794
January 12, 2026	300	298.85	298.85	300	293.5	60,367
January 09, 2026	299.3	300.35	300.35	302.75	297.6	107,084
January 08, 2026	306.75	299.5	299.5	307.65	298.55	57,434
January 07, 2026	306.5	307.4	307.4	309.5	302.55	59,973
January 06, 2026	309	307.8	307.8	309.9	304.25	41,796
January 05, 2026	313	308.75	308.75	313	307.25	39,251
January 02, 2026	314.45	313.05	313.05	319.8	311.5	78,707
January 01, 2026	308.1	314.4	314.4	315.5	307.05	60,108
December 31, 2025	302.5	308.1	308.1	313.25	302.25	191,956
December 30, 2025	302.35	302.15	302.15	304.3	300.75	64,669
December 29, 2025	303.75	302.1	302.1	305.4	301	90,779
December 26, 2025	306.75	304.1	304.1	309.9	302.85	139,490
December 24, 2025	308.75	307.2	307.2	309.95	305.25	33,876
December 23, 2025	305.5	309.15	309.15	311.95	303	89,751
December 22, 2025	304.9	305.05	305.05	306	301.75	49,997
December 19, 2025	300.1	305.1	305.1	306	300	60,957
December 18, 2025	309.8	300.4	300.4	309.8	298.85	61,274
December 17, 2025	307.5	305.5	305.5	309.2	304.75	19,146
December 16, 2025	312	307.05	307.05	312	304.8	54,082
December 15, 2025	303	312.35	312.35	313.8	301	136,906
December 12, 2025	300.25	304.05	304.05	305	299	42,089
December 11, 2025	299.25	301	301	302.2	296.75	42,900
December 10, 2025	300	298.25	298.25	303	297.5	40,508
December 09, 2025	299.5	300	300	301	294.25	143,682
December 08, 2025	302.25	299.1	299.1	305.25	295.8	85,843
December 05, 2025	306.25	305.65	305.65	306.75	301.8	55,487
December 04, 2025	300.5	305.75	305.75	307	298.95	69,284
December 03, 2025	303.3	300.15	300.15	305.75	299.25	99,162
December 02, 2025	307.5	303.8	303.8	307.5	299.1	82,526
December 01, 2025	305.75	305.9	305.9	308	304.25	33,863
November 28, 2025	304.55	305.7	305.7	309.8	302.65	56,804
November 27, 2025	305.5	306.8	306.8	310.1	301.7	90,702

Monarch Networth Capital Limited (MONARCH.NS) NSE