NSE - Free Realtime Quote INR

Monarch Networth Capital Limited (MONARCH.NS)

Compare
449.65
+4.05
+(0.91%)
As of 9:25:44 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025448.00460.00442.15449.65449.6587,328
Jan 17, 2025437.75453.00431.00445.60445.60170,743
Jan 16, 2025426.50439.00423.50434.25434.25107,234
Jan 15, 2025429.00435.00416.25419.00419.00153,745
Jan 14, 2025415.00429.40408.35420.35420.35189,274
Jan 13, 2025418.40429.55402.75408.95408.95125,899
Jan 10, 2025450.00450.00425.00430.40430.40118,623
Jan 9, 2025463.00465.05444.00446.80446.80127,863
Jan 8, 2025452.00478.00441.00464.45464.45546,474
Jan 7, 2025431.90458.00431.90448.15448.15208,553
Jan 6, 2025473.20473.20429.15431.90431.90253,889
Jan 3, 2025471.00475.00462.00466.25466.25284,661
Jan 2, 2025439.50483.75439.50468.85468.85980,821
Jan 1, 2025440.00451.00437.00438.90438.90254,706
Dec 31, 2024426.65439.00424.50437.50437.50110,837
Dec 30, 2024433.35445.00427.95432.35432.35286,906
Dec 27, 2024412.00439.00410.05426.95426.95242,388
Dec 26, 2024409.00414.40405.00408.50408.50103,755
Dec 24, 2024399.35409.95398.10405.05405.0559,086
Dec 23, 2024407.45410.10396.35401.20401.2094,585
Dec 20, 2024420.00424.90401.00406.45406.45122,712
Dec 19, 2024425.00426.60417.50421.95421.9560,686
Dec 18, 2024432.00443.45420.50424.85424.85111,120
Dec 17, 2024433.55442.00431.95434.35434.3581,684
Dec 16, 2024435.25442.20433.50435.55435.5565,810
Dec 13, 2024435.00447.10431.15435.25435.25159,191
Dec 12, 2024441.20442.95432.15437.60437.60113,957
Dec 11, 2024444.00452.95439.00440.70440.70160,270
Dec 10, 2024435.65447.00432.35438.05438.05155,256
Dec 9, 2024440.80452.00433.15436.80436.80190,944
Dec 6, 2024424.50448.00422.80440.15440.15245,754
Dec 5, 2024436.50436.50423.00425.05425.05128,419
Dec 4, 2024426.00447.00426.00432.20432.20198,955
Dec 3, 2024426.00431.45422.20424.50424.50106,327
Dec 2, 2024423.90440.00411.85424.85424.85186,696
Nov 29, 2024407.20429.40404.80420.50420.50375,834
Nov 28, 2024408.00420.00403.30405.85405.85124,454
Nov 27, 2024405.90419.65402.25406.85406.85149,653
Nov 26, 2024397.90413.40392.05405.90405.90114,256
Nov 25, 2024407.55413.70393.50397.90397.90139,942
Nov 22, 2024393.40404.60391.40397.35397.35135,948
Nov 21, 2024399.90400.00376.75392.60392.60267,337
Nov 19, 2024406.85427.40404.00405.60405.60156,242
Nov 18, 2024409.35416.85397.55405.70405.70112,263
Nov 14, 2024411.50423.10405.05407.80407.80125,837
Nov 13, 2024437.30439.75400.90405.45405.45247,754
Nov 12, 2024442.35451.90430.00432.75432.75226,087
Nov 11, 2024452.80464.80440.35452.45452.45269,535
Nov 8, 2024482.00486.00452.50457.05457.05352,873
Nov 7, 2024479.95495.00475.55478.95478.95206,116
Nov 6, 2024470.05490.00470.00478.65478.65456,505
Nov 5, 2024431.00482.70426.40466.50466.50472,515
Nov 4, 2024441.00442.00420.35431.15431.15123,811
Nov 1, 2024444.45449.50431.45445.05445.05100,235
Oct 31, 2024434.00449.50429.95442.00442.00140,331
Oct 30, 2024416.50444.95412.20435.70435.70354,086
Oct 29, 2024399.45417.70397.25415.25415.25119,058
Oct 28, 2024384.00407.70379.80398.90398.90153,060
Oct 25, 2024391.00398.45378.10384.00384.0083,469
Oct 24, 2024403.10407.70386.15393.00393.0097,882
Oct 23, 2024398.00414.00397.80402.25402.25105,836
Oct 22, 2024424.75424.75396.15398.70398.70130,225
Oct 21, 2024437.95438.05419.50421.50421.50110,701
Oct 18, 2024435.40442.00411.05435.50435.50226,497
Oct 17, 2024453.00456.05429.90432.00432.00216,095
Oct 16, 2024430.65460.00429.10452.60452.60706,112
Oct 15, 2024413.00435.00405.05430.50430.50294,321
Oct 14, 2024413.80421.00401.05414.75414.75261,317
Oct 11, 2024385.80433.00375.10412.30412.30596,039
Oct 10, 2024375.30387.65374.05381.90381.9084,877
Oct 9, 2024375.35384.00371.30375.10375.10164,169
Oct 8, 2024359.00376.00350.50373.10373.10292,814
Oct 7, 2024380.70382.95338.90354.05354.05344,208
Oct 4, 2024377.50387.50368.30378.70378.70232,861
Oct 3, 2024395.00399.45376.90382.35382.35208,186
Oct 1, 2024402.30409.05397.40401.15401.15139,058
Sep 30, 2024400.00413.90394.80400.75400.75223,285
Sep 27, 2024412.05415.80404.30407.60407.60224,439
Sep 26, 2024433.00433.65417.10422.65422.6587,477
Sep 25, 2024432.00433.90426.10431.25431.2557,381
Sep 24, 2024437.40442.35422.30433.55433.55400,325
Sep 23, 2024445.20448.75430.00434.45434.45167,014
Sep 20, 2024424.00440.00420.00436.70436.70198,108
Sep 19, 2024425.55439.30410.35423.40423.40218,934
Sep 18, 2024435.00437.45420.05423.15423.15158,177
Sep 17, 2024432.50453.05428.10434.50434.501,142,320
Sep 16, 2024445.90445.90423.15430.95430.95316,308
Sep 13, 2024 2:1 Stock Splits
Sep 13, 2024499.00499.00428.00440.25440.25963,117
Sep 12, 2024444.10471.73443.58462.77462.771,432,346
Sep 11, 2024438.00460.50433.65437.52437.52660,862
Sep 10, 2024452.77459.50432.55437.30437.30412,474
Sep 9, 2024442.50456.75432.50453.40453.40751,646
Sep 6, 2024419.00442.50417.42438.48438.48658,552
Sep 5, 2024424.35429.85416.00418.27418.27319,780
Sep 4, 2024428.02432.35418.70421.73421.73398,346
Sep 3, 2024402.00432.50400.70428.33428.332,237,236
Sep 2, 2024398.60402.25387.55396.77396.77165,254
Aug 30, 2024394.50397.50387.50394.10394.10131,668
Aug 29, 2024394.77399.90385.58389.38389.38149,660
Aug 28, 2024404.60409.83388.70395.10395.10270,046
Aug 27, 2024407.50410.00395.95402.55402.55331,676
Aug 26, 2024416.50419.20392.75397.13397.13299,220
Aug 23, 2024398.38416.00394.00414.33414.33480,620
Aug 22, 2024395.00412.48395.00398.45398.451,238,564
Aug 21, 2024384.50397.48383.40392.73392.73410,970
Aug 20, 2024387.50390.70375.90379.80379.80347,238
Aug 19, 2024365.00387.45364.02383.42383.42962,080
Aug 16, 2024347.38362.00341.02358.38358.38589,150
Aug 14, 2024348.35348.35336.00340.92340.92128,106
Aug 13, 2024352.45352.50340.50343.23343.23221,006
Aug 12, 2024346.50352.35332.00348.38348.38245,480
Aug 9, 2024345.15353.30342.42348.42348.42270,442
Aug 8, 2024348.77351.42339.35340.67340.67513,488
Aug 7, 2024333.40345.65332.77344.15344.15208,942
Aug 6, 2024342.80353.50327.60330.73330.73316,750
Aug 5, 2024349.02355.98336.52340.65340.65463,896
Aug 2, 2024 0.50 Dividend
Aug 2, 2024358.50369.00352.85359.23359.23416,052
Aug 1, 2024338.00367.50337.05359.08358.581,374,028
Jul 31, 2024334.80340.23330.60337.05336.58294,818
Jul 30, 2024328.45340.50328.42334.40333.93571,060
Jul 29, 2024329.92332.55315.00328.40327.94914,640
Jul 26, 2024306.33312.00302.77306.98306.55372,302
Jul 25, 2024296.50305.00293.77303.65303.23447,394
Jul 24, 2024290.02306.90287.50293.08292.671,509,264
Jul 23, 2024262.80276.85261.02273.63273.24386,084
Jul 22, 2024257.50268.50257.50263.35262.98231,314
Jul 19, 2024268.63272.52258.13260.00259.64256,622
Jul 18, 2024287.50293.50265.00267.83267.45413,708
Jul 16, 2024295.00299.50284.50286.27285.881,061,716
Jul 15, 2024272.40287.25267.40280.77280.38711,906
Jul 12, 2024266.65272.50264.05268.13267.75107,562
Jul 11, 2024267.60271.52264.00268.48268.1047,666
Jul 10, 2024268.00275.50265.05266.73266.35158,022
Jul 9, 2024259.17270.00258.98265.73265.35117,922
Jul 8, 2024264.50264.50256.50257.88257.5234,062
Jul 5, 2024263.70264.00254.80261.45261.0947,958
Jul 4, 2024257.98261.95256.00259.05258.6943,678
Jul 3, 2024258.50265.00255.57257.13256.7763,434
Jul 2, 2024260.65266.10257.50258.42258.0758,786
Jul 1, 2024261.98265.45257.80262.88262.5143,556
Jun 28, 2024265.60266.35260.00260.65260.2930,266
Jun 27, 2024260.48266.17259.00261.20260.84254,390
Jun 26, 2024262.00264.90259.05261.05260.6937,788
Jun 25, 2024270.00270.50263.30263.58263.2150,476
Jun 24, 2024260.38272.50259.00267.85267.4892,258
Jun 21, 2024267.98267.98258.02260.98260.6134,882
Jun 20, 2024260.00267.45260.00264.48264.1135,660
Jun 19, 2024264.90267.33257.25261.00260.6457,170
Jun 18, 2024265.00270.35263.00263.65263.2859,768
Jun 14, 2024272.60272.63261.83263.77263.41162,824
Jun 13, 2024274.48274.50267.50269.30268.9248,352
Jun 12, 2024275.00281.15266.27274.10273.7286,296
Jun 11, 2024266.83272.00264.50270.45270.0764,712
Jun 10, 2024265.95271.45261.52266.45266.0874,734
Jun 7, 2024265.00265.00256.98261.42261.0687,070
Jun 6, 2024250.50260.00248.48258.15257.7999,302
Jun 5, 2024240.00251.65230.98246.30245.96150,002
Jun 4, 2024270.33270.83226.65238.60238.27146,728
Jun 3, 2024270.00277.00259.58270.33269.95282,600
May 31, 2024266.40266.70256.50258.00257.6495,450
May 30, 2024262.50264.73255.50261.60261.2454,296
May 29, 2024266.20266.20261.92264.10263.7350,476
May 28, 2024274.02275.50265.20266.25265.8880,842
May 27, 2024283.50285.50271.30273.05272.67197,410
May 24, 2024293.50300.00288.00290.77290.37135,940
May 23, 2024292.00302.00289.25292.23291.82128,200
May 22, 2024291.00296.35285.05288.98288.5787,200
May 21, 2024289.40292.85281.83289.10288.70125,524
May 17, 2024285.35287.05277.52280.30279.9191,780
May 16, 2024283.88286.17279.15284.10283.7023,508
May 15, 2024280.80287.08276.63283.05282.6621,380
May 14, 2024283.00283.90277.88279.60279.2130,258
May 13, 2024265.50285.00259.02279.35278.9674,530
May 10, 2024262.50266.33260.80262.30261.9326,190
May 9, 2024267.13275.02257.50262.17261.8144,050
May 8, 2024268.58274.50262.50269.77269.4022,122
May 7, 2024279.27279.40267.75270.17269.8063,734
May 6, 2024284.00284.50277.15279.27278.8927,598
May 3, 2024289.90293.00282.75285.08284.6838,714
May 2, 2024287.50292.98287.50289.15288.7541,268
Apr 30, 2024293.40294.83287.55288.98288.5730,932
Apr 29, 2024295.17299.70287.55292.23291.8247,376
Apr 26, 2024301.25301.25294.00295.17294.7624,908
Apr 25, 2024303.00303.00294.05298.67298.2633,548
Apr 24, 2024303.50303.50295.00297.50297.09109,768
Apr 23, 2024303.48307.00295.00295.65295.2469,528
Apr 22, 2024305.98317.00300.63303.17302.7577,386
Apr 19, 2024296.85302.98287.50298.90298.4891,372
Apr 18, 2024292.45310.00292.45296.90296.49112,554
Apr 16, 2024290.00298.95288.55291.00290.5939,874
Apr 15, 2024287.52299.88282.77294.20293.7978,992
Apr 12, 2024302.08313.50296.05298.50298.08116,172
Apr 10, 2024302.50313.50302.50306.10305.6757,448
Apr 9, 2024310.20315.00304.00305.08304.6559,180
Apr 8, 2024324.98324.98308.08310.58310.1489,588
Apr 5, 2024303.38312.50302.40308.80308.3778,520
Apr 4, 2024297.20305.98293.50303.77303.35200,284
Apr 3, 2024285.00292.50278.50290.60290.2038,678
Apr 2, 2024288.05292.50283.15287.73287.3236,474
Apr 1, 2024267.50284.00267.50282.98282.5861,462
Mar 28, 2024264.15271.95262.98264.83264.4642,874
Mar 27, 2024272.17274.17260.50262.83262.4682,902
Mar 26, 2024274.90277.10263.08266.80266.4381,778
Mar 22, 2024273.50283.35268.48272.58272.2048,498
Mar 21, 2024265.00271.25262.52268.88268.5035,108
Mar 20, 2024258.58266.95255.32259.20258.84123,194
Mar 19, 2024262.50268.48259.00260.50260.1432,752
Mar 18, 2024265.00273.00260.55265.40265.0348,408
Mar 15, 2024269.00278.13262.58267.85267.4866,464
Mar 14, 2024245.00273.48245.00267.65267.2873,724
Mar 13, 2024286.17286.17252.10256.08255.72229,314
Mar 12, 2024291.13299.50281.23283.17282.7883,838
Mar 11, 2024291.08307.23291.08293.58293.1757,674
Mar 7, 2024292.50305.75290.45298.02297.6158,466
Mar 6, 2024307.23307.92294.00296.23295.81107,564
Mar 5, 2024310.50314.27305.63307.27306.8552,150
Mar 4, 2024320.50320.50308.13310.50310.0733,616
Mar 1, 2024311.50316.00310.45312.48312.0442,922
Feb 29, 2024305.00308.50296.50305.25304.8276,914
Feb 28, 2024316.70320.48303.50308.63308.2086,516
Feb 27, 2024307.50312.50305.45309.73309.2938,684
Feb 26, 2024311.92314.50306.77308.05307.6253,542
Feb 23, 2024317.50317.50307.73309.45309.0240,168
Feb 22, 2024320.00320.25306.67310.83310.39121,322
Feb 21, 2024326.05327.45313.58317.75317.3170,176
Feb 20, 2024314.75330.98314.42326.45326.00172,046
Feb 19, 2024335.48335.48301.88314.48314.04530,148
Feb 16, 2024342.40344.98329.63331.33330.86252,464
Feb 15, 2024333.40342.50332.23339.20338.73516,818
Feb 14, 2024325.00333.25322.10332.23331.76132,814
Feb 13, 2024317.48331.73312.50327.80327.34223,174
Feb 12, 2024329.67331.70315.00317.88317.43502,580
Feb 9, 2024317.05336.00304.58324.92324.47845,584
Feb 8, 2024318.95322.15312.40314.25313.81368,242
Feb 7, 2024318.50325.00310.75316.48316.03670,684
Feb 6, 2024301.75324.23297.00318.17317.731,650,560
Feb 5, 2024304.35309.00294.60300.70300.28489,688
Feb 2, 2024298.50312.50298.10305.48305.05937,456
Feb 1, 2024298.63304.50296.02297.63297.21253,574
Jan 31, 2024295.00302.50291.60296.52296.11869,666
Jan 30, 2024283.02296.50282.85294.10293.69741,554
Jan 29, 2024284.90289.85279.00282.85282.46613,384
Jan 25, 2024277.92289.25275.35283.70283.30976,804
Jan 24, 2024264.90282.00262.15277.92277.541,010,392
Jan 23, 2024272.50274.70262.33265.30264.931,061,592

Related Tickers

CHOICEIN.NS Choice International Limited
543.50
+0.15%
 
SHAREINDIA.BO Share India Securities Limited
269.00
-1.41%
 
5PAISA.NS 5paisa Capital Limited
413.30
-2.72%
 
CDSL.NS Central Depository Services (India) Limited
1,600.75
+0.18%
 
ANGELONE.NS Angel One Limited
2,438.20
-0.66%