Price Data Selection & Download
Monarch Networth Capital Share Price All Time Records & Statistics (Jan 2022 - May 2026)
1075 daily OHLCV records on NSE from Jan. 2022 to May 2026. For live price, key ratios and fundamentals, see Monarch Networth Capital screener.
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
4,980,126
November 07, 2023 • ₹215.30
NSE Exchange
Share Price History Data (Jan 2022 - May 2026)
MONARCH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
MONARCH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.10%
₹314.40 → ₹346.15
Year to Date
Price Volatility
7.04%
Low Volatility
Year to Date
Average Daily Volume
134,752
Year to Date Average
NSE Exchange
Monarch Networth Capital Share Price History – Frequently Asked Questions
Common questions about MONARCH historical data and records. Examine MONARCH earnings report for recent quarterly revenue, profit and EPS trends.
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 4,980,126 shares traded on November 07, 2023 on the NSE exchange, with share price at ₹215.3.