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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Monarch Networth Capital Limited (MONARCH.NS) NSE