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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	301.45	304.4	304.4	306.4	300.75	42,980
November 25, 2025	300	300.35	300.35	302	298.5	125,912
November 24, 2025	304.45	300.4	300.4	306.05	299.15	102,741
November 21, 2025	316	305.65	305.65	316	302.5	97,418
November 19, 2025	321	317.35	317.35	324.45	315.7	82,815
November 18, 2025	314.5	320.75	320.75	329.9	314.5	312,261
November 17, 2025	318.45	314.1	314.1	320.95	311.8	290,268
November 14, 2025	319	316.8	316.8	327.75	315.75	188,288
November 13, 2025	306.8	318.8	318.8	323.95	306.55	264,675
November 12, 2025	306	305.8	305.8	312.75	304.35	99,572
November 11, 2025	306.75	305.15	305.15	307.95	304	47,062
November 10, 2025	305	306.6	306.6	308.5	303.95	59,030
November 07, 2025	303.5	305.15	305.15	307.05	302.05	94,960
November 06, 2025	312.25	306.15	306.15	312.25	304.5	122,279
November 04, 2025	309	310.95	310.95	313	308.5	60,784
November 03, 2025	311.25	309.6	309.6	311.25	305	96,338
October 31, 2025	308.5	308.1	308.1	309.75	306.35	99,235
October 30, 2025	309.3	308.1	308.1	310.75	306.9	53,262
October 29, 2025	310	309.1	309.1	312	307.75	114,639
October 28, 2025	311.7	308.9	308.9	312.5	306.6	56,937
October 27, 2025	312.6	310.9	310.9	316	309.9	103,109
October 24, 2025	313.75	312.6	312.6	320	311.05	118,475
October 23, 2025	317	313.65	313.65	320.25	313	118,889
October 21, 2025	314	316.45	316.45	317.25	314	19,543
October 20, 2025	309	314.7	314.7	320	309	150,444
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

Monarch Networth Capital Limited (MONARCH.NS) NSE