Price Data Selection & Download
Monarch Networth Capital Share Price All Time Records & Statistics (Jan 2022 - Oct 2026)
1164 daily OHLCV records on NSE from Jan. 2022 to Oct. 2026.
Share Price All Time High
₹499.00
September 13, 2024
NSE Exchange
Share Price All Time Low
₹68.10
January 06, 2022
NSE Exchange
Highest Volume Trading Day
5,152,604
July 27, 2026 • ₹397.60
NSE Exchange
Share Price History Data (Jan 2022 - Oct 2026)
MONARCH daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹347.05 | ₹351.05 | ₹341.50 | ₹348.65 | 61,652 |
| 2026-10-01 | ₹336.00 | ₹357.00 | ₹325.00 | ₹342.70 | 201,449 |
| 2026-09-30 | ₹339.15 | ₹349.20 | ₹336.00 | ₹337.85 | 30,720 |
| 2026-09-29 | ₹348.05 | ₹352.05 | ₹334.75 | ₹343.05 | 93,763 |
| 2026-09-28 | ₹365.45 | ₹365.45 | ₹348.00 | ₹350.10 | 66,457 |
| 2026-09-25 | ₹365.15 | ₹365.15 | ₹358.85 | ₹362.75 | 27,569 |
| 2026-09-24 | ₹358.35 | ₹369.90 | ₹358.35 | ₹365.60 | 55,606 |
| 2026-09-23 | ₹370.55 | ₹370.60 | ₹361.00 | ₹363.45 | 42,773 |
| 2026-09-22 | ₹362.00 | ₹369.05 | ₹361.95 | ₹366.90 | 68,954 |
| 2026-09-21 | ₹368.65 | ₹374.40 | ₹360.00 | ₹361.70 | 38,716 |
| 2026-09-18 | ₹369.50 | ₹370.00 | ₹363.20 | ₹366.15 | 96,830 |
| 2026-09-17 | ₹371.00 | ₹372.95 | ₹365.45 | ₹367.80 | 59,529 |
| 2026-09-16 | ₹370.15 | ₹371.00 | ₹350.45 | ₹368.95 | 269,952 |
| 2026-09-15 | ₹370.95 | ₹374.00 | ₹365.55 | ₹366.50 | 73,907 |
| 2026-09-11 | ₹370.00 | ₹376.00 | ₹363.30 | ₹373.95 | 125,966 |
| 2026-09-10 | ₹373.40 | ₹378.25 | ₹368.40 | ₹370.95 | 130,223 |
| 2026-09-09 | ₹381.70 | ₹381.70 | ₹369.90 | ₹370.95 | 113,673 |
| 2026-09-08 | ₹382.90 | ₹385.05 | ₹378.65 | ₹382.45 | 164,913 |
| 2026-09-07 | ₹377.90 | ₹388.90 | ₹375.00 | ₹383.25 | 162,414 |
| 2026-09-04 | ₹380.10 | ₹382.65 | ₹373.00 | ₹377.90 | 77,678 |
| 2026-09-03 | ₹386.90 | ₹398.90 | ₹375.80 | ₹381.30 | 272,328 |
| 2026-09-02 | ₹374.45 | ₹376.00 | ₹367.45 | ₹372.40 | 47,758 |
| 2026-09-01 | ₹380.00 | ₹380.00 | ₹371.10 | ₹374.60 | 51,188 |
| 2026-08-31 | ₹378.70 | ₹386.95 | ₹375.25 | ₹380.60 | 103,311 |
| 2026-08-28 | ₹375.00 | ₹380.00 | ₹373.50 | ₹376.60 | 62,695 |
| 2026-08-27 | ₹379.00 | ₹383.10 | ₹369.20 | ₹374.70 | 193,820 |
| 2026-08-26 | ₹386.45 | ₹386.45 | ₹374.50 | ₹379.70 | 78,238 |
| 2026-08-25 | ₹387.50 | ₹388.95 | ₹378.00 | ₹383.25 | 66,174 |
| 2026-08-24 | ₹387.00 | ₹393.00 | ₹384.10 | ₹384.80 | 63,180 |
| 2026-08-21 | ₹394.00 | ₹396.85 | ₹341.85 | ₹385.45 | 104,366 |
| 2026-08-20 | ₹386.00 | ₹393.30 | ₹384.05 | ₹391.85 | 93,355 |
| 2026-08-19 | ₹388.00 | ₹394.00 | ₹381.00 | ₹385.15 | 65,955 |
| 2026-08-18 | ₹389.90 | ₹389.90 | ₹382.75 | ₹387.10 | 118,299 |
| 2026-08-17 | ₹393.50 | ₹393.50 | ₹386.20 | ₹389.05 | 68,116 |
| 2026-08-14 | ₹380.00 | ₹406.95 | ₹377.85 | ₹390.60 | 874,751 |
| 2026-08-13 | ₹377.75 | ₹381.90 | ₹374.95 | ₹379.35 | 65,183 |
| 2026-08-12 | ₹376.25 | ₹390.00 | ₹375.35 | ₹377.75 | 165,266 |
| 2026-08-11 | ₹382.10 | ₹386.00 | ₹366.30 | ₹376.25 | 473,768 |
| 2026-08-10 | ₹393.85 | ₹399.00 | ₹384.00 | ₹393.15 | 196,910 |
| 2026-08-07 | ₹394.75 | ₹394.75 | ₹386.50 | ₹390.65 | 80,487 |
| 2026-08-06 | ₹398.95 | ₹398.95 | ₹386.00 | ₹388.60 | 62,306 |
| 2026-08-05 | ₹399.00 | ₹401.85 | ₹387.00 | ₹390.55 | 138,071 |
| 2026-08-04 | ₹384.55 | ₹395.65 | ₹379.60 | ₹394.25 | 241,933 |
| 2026-08-03 | ₹396.00 | ₹396.95 | ₹382.10 | ₹384.55 | 94,012 |
| 2026-07-31 | ₹390.00 | ₹394.75 | ₹383.80 | ₹390.15 | 58,054 |
| 2026-07-30 | ₹388.05 | ₹399.00 | ₹381.30 | ₹386.20 | 133,642 |
| 2026-07-29 | ₹389.90 | ₹400.00 | ₹387.20 | ₹388.45 | 231,611 |
| 2026-07-28 | ₹398.90 | ₹400.00 | ₹388.20 | ₹391.65 | 505,032 |
| 2026-07-27 | ₹361.00 | ₹403.80 | ₹360.00 | ₹397.60 | 5,152,604 |
| 2026-07-24 | ₹352.80 | ₹361.40 | ₹346.55 | ₹357.75 | 140,737 |
| 2026-07-23 | ₹352.45 | ₹361.65 | ₹352.00 | ₹356.20 | 35,408 |
| 2026-07-22 | ₹360.40 | ₹360.90 | ₹352.00 | ₹356.35 | 36,026 |
| 2026-07-21 | ₹357.85 | ₹365.30 | ₹356.20 | ₹359.95 | 91,478 |
| 2026-07-20 | ₹362.00 | ₹364.90 | ₹354.05 | ₹357.85 | 82,018 |
| 2026-07-17 | ₹362.60 | ₹367.55 | ₹353.00 | ₹360.55 | 211,116 |
| 2026-07-16 | ₹361.05 | ₹367.90 | ₹358.55 | ₹362.45 | 54,805 |
| 2026-07-15 | ₹361.00 | ₹364.90 | ₹355.50 | ₹358.55 | 43,916 |
| 2026-07-14 | ₹363.75 | ₹366.60 | ₹358.10 | ₹360.35 | 35,444 |
| 2026-07-13 | ₹360.00 | ₹370.95 | ₹356.45 | ₹363.50 | 277,628 |
| 2026-07-10 | ₹352.00 | ₹364.00 | ₹349.30 | ₹360.70 | 159,220 |
| 2026-07-09 | ₹347.00 | ₹357.40 | ₹347.00 | ₹351.20 | 142,902 |
| 2026-07-08 | ₹344.00 | ₹352.00 | ₹341.05 | ₹345.50 | 54,929 |
| 2026-07-07 | ₹357.20 | ₹357.50 | ₹343.55 | ₹347.70 | 87,190 |
| 2026-07-06 | ₹346.00 | ₹361.00 | ₹336.15 | ₹353.75 | 115,181 |
| 2026-07-03 | ₹349.00 | ₹353.95 | ₹344.80 | ₹345.85 | 39,953 |
| 2026-07-02 | ₹345.25 | ₹350.00 | ₹341.10 | ₹347.80 | 70,586 |
| 2026-07-01 | ₹339.20 | ₹348.40 | ₹335.00 | ₹342.70 | 63,215 |
| 2026-06-30 | ₹341.00 | ₹341.15 | ₹335.00 | ₹336.75 | 22,235 |
| 2026-06-29 | ₹337.75 | ₹344.95 | ₹332.20 | ₹338.50 | 66,239 |
| 2026-06-25 | ₹346.50 | ₹354.40 | ₹335.00 | ₹337.75 | 71,131 |
| 2026-06-24 | ₹347.35 | ₹351.00 | ₹344.05 | ₹347.25 | 63,798 |
| 2026-06-23 | ₹356.90 | ₹358.00 | ₹345.95 | ₹347.35 | 73,539 |
| 2026-06-22 | ₹350.00 | ₹357.00 | ₹349.00 | ₹354.65 | 120,460 |
| 2026-06-19 | ₹348.00 | ₹355.45 | ₹343.20 | ₹350.25 | 359,639 |
| 2026-06-18 | ₹344.45 | ₹351.00 | ₹342.55 | ₹348.40 | 61,416 |
| 2026-06-17 | ₹346.05 | ₹350.80 | ₹343.50 | ₹344.45 | 161,637 |
| 2026-06-16 | ₹336.10 | ₹352.35 | ₹336.10 | ₹347.65 | 311,986 |
| 2026-06-15 | ₹342.90 | ₹348.00 | ₹332.40 | ₹338.30 | 876,419 |
| 2026-06-12 | ₹332.00 | ₹346.00 | ₹331.95 | ₹339.95 | 237,137 |
| 2026-06-11 | ₹336.00 | ₹337.90 | ₹326.10 | ₹330.05 | 62,685 |
| 2026-06-10 | ₹336.10 | ₹339.90 | ₹330.50 | ₹335.70 | 76,977 |
| 2026-06-09 | ₹341.85 | ₹344.95 | ₹333.95 | ₹336.10 | 58,053 |
| 2026-06-08 | ₹337.75 | ₹342.50 | ₹333.75 | ₹335.15 | 67,269 |
| 2026-06-05 | ₹342.80 | ₹342.80 | ₹333.10 | ₹338.90 | 73,443 |
| 2026-06-04 | ₹338.00 | ₹342.00 | ₹332.05 | ₹339.15 | 160,036 |
| 2026-06-03 | ₹339.85 | ₹343.00 | ₹332.90 | ₹338.80 | 69,899 |
| 2026-06-02 | ₹330.40 | ₹341.45 | ₹320.20 | ₹340.40 | 85,150 |
| 2026-06-01 | ₹337.00 | ₹337.55 | ₹323.30 | ₹329.80 | 66,808 |
| 2026-05-29 | ₹347.00 | ₹347.00 | ₹331.50 | ₹336.00 | 109,697 |
| 2026-05-27 | ₹333.00 | ₹348.80 | ₹330.55 | ₹346.15 | 311,224 |
| 2026-05-26 | ₹327.00 | ₹333.75 | ₹324.05 | ₹330.45 | 80,242 |
| 2026-05-25 | ₹336.00 | ₹336.00 | ₹323.40 | ₹326.95 | 224,605 |
| 2026-05-22 | ₹315.90 | ₹324.85 | ₹311.35 | ₹320.35 | 163,529 |
| 2026-05-21 | ₹313.00 | ₹322.00 | ₹311.55 | ₹315.65 | 103,978 |
| 2026-05-20 | ₹315.85 | ₹315.85 | ₹306.90 | ₹311.65 | 135,519 |
| 2026-05-19 | ₹322.00 | ₹323.90 | ₹311.00 | ₹312.45 | 147,554 |
| 2026-05-18 | ₹307.20 | ₹320.00 | ₹307.20 | ₹315.15 | 839,393 |
| 2026-05-15 | ₹309.90 | ₹310.90 | ₹291.50 | ₹299.70 | 460,113 |
| 2026-05-14 | ₹300.05 | ₹311.00 | ₹294.15 | ₹308.40 | 164,581 |
| 2026-05-13 | ₹296.90 | ₹300.25 | ₹291.60 | ₹294.15 | 357,540 |
| 2026-05-12 | ₹303.00 | ₹307.10 | ₹290.60 | ₹293.90 | 66,278 |
| 2026-05-11 | ₹310.00 | ₹310.00 | ₹302.05 | ₹304.30 | 50,078 |
| 2026-05-08 | ₹315.00 | ₹317.00 | ₹307.35 | ₹310.10 | 37,437 |
| 2026-05-07 | ₹313.40 | ₹318.00 | ₹305.55 | ₹314.05 | 141,053 |
| 2026-05-06 | ₹305.25 | ₹313.75 | ₹298.00 | ₹310.25 | 146,818 |
| 2026-05-05 | ₹300.80 | ₹303.25 | ₹296.80 | ₹300.45 | 95,573 |
| 2026-05-04 | ₹294.25 | ₹301.65 | ₹294.25 | ₹300.20 | 53,242 |
| 2026-04-30 | ₹299.67 | ₹303.89 | ₹291.95 | ₹295.79 | 33,387 |
| 2026-04-29 | ₹301.40 | ₹305.40 | ₹294.20 | ₹296.40 | 93,967 |
| 2026-04-28 | ₹302.65 | ₹312.00 | ₹297.35 | ₹299.91 | 183,343 |
| 2026-04-27 | ₹295.01 | ₹309.90 | ₹295.01 | ₹302.70 | 236,575 |
| 2026-04-24 | ₹296.05 | ₹297.73 | ₹291.08 | ₹294.90 | 38,437 |
| 2026-04-23 | ₹299.70 | ₹300.41 | ₹292.10 | ₹294.08 | 26,890 |
| 2026-04-22 | ₹293.00 | ₹304.00 | ₹293.00 | ₹301.25 | 39,036 |
| 2026-04-21 | ₹294.00 | ₹297.00 | ₹291.11 | ₹296.77 | 22,691 |
| 2026-04-20 | ₹302.00 | ₹302.00 | ₹290.25 | ₹293.47 | 35,245 |
| 2026-04-17 | ₹302.00 | ₹306.98 | ₹298.14 | ₹300.55 | 135,673 |
| 2026-04-16 | ₹302.85 | ₹305.00 | ₹297.80 | ₹301.71 | 90,875 |
| 2026-04-15 | ₹299.40 | ₹305.00 | ₹293.52 | ₹301.63 | 115,987 |
| 2026-04-13 | ₹294.02 | ₹297.34 | ₹281.10 | ₹294.94 | 64,377 |
| 2026-04-10 | ₹290.40 | ₹298.40 | ₹290.04 | ₹295.49 | 77,269 |
| 2026-04-09 | ₹297.39 | ₹305.00 | ₹286.10 | ₹289.08 | 133,769 |
| 2026-04-08 | ₹297.00 | ₹304.50 | ₹292.36 | ₹297.39 | 106,326 |
| 2026-04-07 | ₹275.23 | ₹294.75 | ₹275.23 | ₹291.33 | 134,324 |
| 2026-04-06 | ₹271.00 | ₹282.70 | ₹266.60 | ₹279.42 | 106,574 |
| 2026-04-02 | ₹255.00 | ₹267.02 | ₹255.00 | ₹265.32 | 44,452 |
| 2026-04-01 | ₹260.99 | ₹267.00 | ₹251.00 | ₹266.02 | 232,344 |
| 2026-03-30 | ₹238.90 | ₹254.95 | ₹235.45 | ₹249.75 | 309,591 |
| 2026-03-27 | ₹254.20 | ₹254.20 | ₹239.85 | ₹242.50 | 267,144 |
| 2026-03-25 | ₹253.00 | ₹265.00 | ₹251.00 | ₹254.80 | 690,708 |
| 2026-03-24 | ₹253.05 | ₹254.95 | ₹243.35 | ₹251.45 | 349,940 |
| 2026-03-23 | ₹269.35 | ₹269.35 | ₹243.20 | ₹245.55 | 136,561 |
| 2026-03-20 | ₹267.70 | ₹274.70 | ₹266.00 | ₹268.00 | 53,596 |
| 2026-03-19 | ₹267.00 | ₹274.20 | ₹264.00 | ₹265.70 | 155,750 |
| 2026-03-18 | ₹265.30 | ₹281.30 | ₹265.30 | ₹270.00 | 126,785 |
| 2026-03-17 | ₹265.00 | ₹268.00 | ₹261.35 | ₹266.40 | 51,743 |
| 2026-03-16 | ₹260.10 | ₹268.00 | ₹252.00 | ₹265.00 | 148,629 |
| 2026-03-13 | ₹249.50 | ₹273.00 | ₹249.50 | ₹258.80 | 979,483 |
| 2026-03-12 | ₹249.00 | ₹254.95 | ₹239.85 | ₹251.45 | 133,350 |
| 2026-03-11 | ₹255.90 | ₹259.40 | ₹249.00 | ₹250.20 | 226,767 |
| 2026-03-10 | ₹252.60 | ₹258.70 | ₹247.10 | ₹253.20 | 79,613 |
| 2026-03-09 | ₹255.00 | ₹255.00 | ₹243.85 | ₹249.90 | 69,731 |
| 2026-03-06 | ₹263.50 | ₹263.50 | ₹255.60 | ₹258.90 | 266,995 |
| 2026-03-05 | ₹261.05 | ₹266.00 | ₹256.50 | ₹262.80 | 78,173 |
| 2026-03-04 | ₹261.00 | ₹268.50 | ₹259.00 | ₹260.60 | 64,552 |
| 2026-03-02 | ₹275.25 | ₹276.70 | ₹265.00 | ₹268.95 | 273,258 |
| 2026-02-27 | ₹277.80 | ₹281.75 | ₹274.50 | ₹279.45 | 48,696 |
| 2026-02-26 | ₹279.85 | ₹282.40 | ₹275.10 | ₹277.80 | 54,715 |
| 2026-02-25 | ₹283.00 | ₹283.20 | ₹277.10 | ₹279.85 | 177,685 |
| 2026-02-24 | ₹285.00 | ₹288.00 | ₹273.55 | ₹276.60 | 72,593 |
| 2026-02-23 | ₹298.95 | ₹298.95 | ₹283.40 | ₹285.60 | 71,732 |
| 2026-02-20 | ₹288.45 | ₹294.00 | ₹283.65 | ₹286.50 | 19,783 |
| 2026-02-19 | ₹297.00 | ₹297.00 | ₹285.05 | ₹288.45 | 31,774 |
| 2026-02-18 | ₹297.40 | ₹297.40 | ₹289.45 | ₹291.20 | 14,462 |
| 2026-02-17 | ₹289.70 | ₹296.45 | ₹289.70 | ₹293.20 | 32,817 |
| 2026-02-16 | ₹297.75 | ₹297.75 | ₹290.10 | ₹291.65 | 20,610 |
| 2026-02-13 | ₹300.15 | ₹300.15 | ₹294.15 | ₹297.55 | 29,170 |
| 2026-02-12 | ₹305.00 | ₹305.00 | ₹298.25 | ₹300.60 | 13,872 |
| 2026-02-11 | ₹303.00 | ₹304.95 | ₹298.55 | ₹303.35 | 21,245 |
| 2026-02-10 | ₹306.50 | ₹306.50 | ₹300.20 | ₹303.25 | 57,882 |
| 2026-02-09 | ₹300.15 | ₹305.95 | ₹298.80 | ₹302.15 | 42,365 |
| 2026-02-06 | ₹300.10 | ₹303.40 | ₹293.35 | ₹296.30 | 38,412 |
| 2026-02-05 | ₹305.00 | ₹312.00 | ₹297.00 | ₹299.30 | 35,602 |
| 2026-02-04 | ₹293.00 | ₹313.80 | ₹290.30 | ₹308.15 | 172,719 |
| 2026-02-03 | ₹297.00 | ₹301.30 | ₹287.10 | ₹292.95 | 95,461 |
| 2026-02-02 | ₹272.30 | ₹294.85 | ₹272.00 | ₹290.85 | 94,856 |
| 2026-02-01 | ₹304.40 | ₹304.40 | ₹271.50 | ₹276.30 | 80,470 |
| 2026-01-30 | ₹273.00 | ₹302.75 | ₹265.10 | ₹298.25 | 242,399 |
| 2026-01-29 | ₹276.65 | ₹280.40 | ₹274.40 | ₹277.05 | 60,684 |
| 2026-01-28 | ₹276.00 | ₹280.20 | ₹272.80 | ₹276.65 | 133,842 |
| 2026-01-27 | ₹280.05 | ₹285.35 | ₹271.35 | ₹273.80 | 130,693 |
| 2026-01-23 | ₹289.25 | ₹293.70 | ₹278.50 | ₹282.65 | 237,059 |
| 2026-01-22 | ₹277.50 | ₹292.00 | ₹277.50 | ₹289.70 | 126,462 |
| 2026-01-21 | ₹280.25 | ₹280.45 | ₹269.25 | ₹276.65 | 230,833 |
| 2026-01-20 | ₹295.00 | ₹296.65 | ₹275.05 | ₹279.85 | 119,155 |
| 2026-01-19 | ₹298.00 | ₹299.90 | ₹292.10 | ₹296.00 | 59,045 |
| 2026-01-16 | ₹297.00 | ₹299.00 | ₹297.00 | ₹298.00 | 44,643 |
| 2026-01-14 | ₹298.75 | ₹300.20 | ₹296.15 | ₹296.95 | 37,065 |
| 2026-01-13 | ₹298.55 | ₹301.50 | ₹297.60 | ₹299.15 | 59,686 |
| 2026-01-12 | ₹300.00 | ₹300.00 | ₹293.50 | ₹298.85 | 60,239 |
| 2026-01-09 | ₹299.30 | ₹302.75 | ₹297.60 | ₹300.35 | 107,084 |
| 2026-01-08 | ₹306.75 | ₹307.65 | ₹298.55 | ₹300.35 | 57,428 |
| 2026-01-07 | ₹306.50 | ₹309.50 | ₹302.55 | ₹307.40 | 59,973 |
| 2026-01-06 | ₹309.00 | ₹309.90 | ₹304.25 | ₹307.80 | 41,721 |
| 2026-01-05 | ₹313.00 | ₹313.00 | ₹307.25 | ₹308.75 | 39,251 |
| 2026-01-02 | ₹314.45 | ₹319.80 | ₹311.50 | ₹313.05 | 78,690 |
| 2026-01-01 | ₹308.10 | ₹315.50 | ₹307.05 | ₹314.40 | 60,107 |
Monarch Networth Capital Share Price Performance Analysis (Jan 2022 - Oct 2026)
MONARCH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.89%
₹314.40 → ₹348.65
Year to Date
Price Volatility
12.85%
Low Volatility
Year to Date
Average Daily Volume
160,579
Year to Date Average
NSE Exchange
Monarch Networth Capital Share Price History – Frequently Asked Questions
Common questions about MONARCH historical data and records. Review MONARCH P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Monarch Networth Capital (MONARCH)?
The all-time high share price of Monarch Networth Capital was ₹499.0 recorded on September 13, 2024 on the NSE exchange.
What is the all-time low share price of Monarch Networth Capital (MONARCH)?
The all-time low share price of Monarch Networth Capital was ₹68.1 recorded on January 06, 2022 on the NSE exchange.
How can I download MONARCH historical share price data?
You can download Monarch Networth Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MONARCH shares?
The highest trading volume day for Monarch Networth Capital was 5,152,604 shares traded on July 27, 2026 on the NSE exchange, with share price at ₹397.6.