SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MONOLITH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 419.85 | 410.90 | 426.80 | 399.00 | 14500 | 1.17% |
| 01 Apr 2026 | 415.00 | 391.00 | 415.00 | 391.00 | 27500 | 9.99% |
| 30 Mar 2026 | 377.30 | 393.15 | 397.95 | 371.25 | 28000 | -7.11% |
| 27 Mar 2026 | 406.20 | 400.05 | 409.70 | 390.05 | 54500 | -0.87% |
| 25 Mar 2026 | 409.75 | 390.00 | 426.00 | 380.00 | 59250 | 5.71% |
| 24 Mar 2026 | 387.60 | 400.00 | 404.00 | 383.00 | 56250 | -1.52% |
| 23 Mar 2026 | 393.60 | 405.00 | 409.70 | 386.00 | 17750 | -5.69% |
| 20 Mar 2026 | 417.35 | 408.00 | 420.55 | 405.45 | 10750 | 2.81% |
| 19 Mar 2026 | 405.95 | 407.00 | 410.00 | 396.00 | 10250 | -1.24% |
| 18 Mar 2026 | 411.05 | 410.95 | 432.00 | 408.50 | 21500 | 0.02% |
| 17 Mar 2026 | 410.95 | 379.95 | 413.00 | 379.95 | 20000 | 9.44% |
| 16 Mar 2026 | 375.50 | 385.00 | 390.00 | 369.95 | 28000 | -1.20% |
| 13 Mar 2026 | 380.05 | 409.65 | 409.70 | 367.00 | 22000 | -6.61% |
| 12 Mar 2026 | 406.95 | 401.00 | 412.45 | 390.50 | 15000 | 1.46% |
| 11 Mar 2026 | 401.10 | 408.50 | 414.55 | 400.00 | 19250 | -1.22% |
| 10 Mar 2026 | 406.05 | 420.00 | 420.00 | 404.25 | 36750 | -0.99% |
| 09 Mar 2026 | 410.10 | 420.00 | 422.00 | 407.00 | 24500 | -2.82% |
| 06 Mar 2026 | 422.00 | 435.00 | 435.00 | 421.00 | 5750 | -1.42% |
| 05 Mar 2026 | 428.10 | 429.95 | 435.00 | 422.00 | 13250 | 1.55% |
| 04 Mar 2026 | 421.55 | 419.60 | 436.50 | 410.00 | 11500 | -0.93% |
| 02 Mar 2026 | 425.50 | 391.00 | 427.80 | 391.00 | 24250 | 1.81% |
| 27 Feb 2026 | 417.95 | 435.75 | 435.75 | 402.60 | 66000 | -5.24% |
| 26 Feb 2026 | 441.05 | 443.05 | 449.75 | 440.05 | 7000 | 0.23% |
| 25 Feb 2026 | 440.05 | 455.00 | 461.95 | 433.15 | 10500 | -3.55% |
| 24 Feb 2026 | 456.25 | 445.00 | 460.00 | 445.00 | 7750 | 1.90% |
| 23 Feb 2026 | 447.75 | 459.00 | 459.90 | 445.05 | 6250 | -1.51% |
| 20 Feb 2026 | 454.60 | 441.50 | 478.00 | 413.00 | 74000 | 2.97% |
| 19 Feb 2026 | 441.50 | 458.00 | 458.00 | 436.20 | 9750 | -3.15% |
| 18 Feb 2026 | 455.85 | 454.55 | 469.60 | 451.40 | 23000 | 0.42% |
| 17 Feb 2026 | 453.95 | 450.00 | 459.50 | 450.00 | 22500 | 0.09% |
| 16 Feb 2026 | 453.55 | 463.00 | 475.00 | 451.00 | 20500 | -1.89% |
| 13 Feb 2026 | 462.30 | 468.00 | 474.95 | 462.30 | 5500 | -1.61% |
| 12 Feb 2026 | 469.85 | 470.25 | 472.65 | 465.20 | 2000 | -0.80% |
| 11 Feb 2026 | 473.65 | 467.60 | 482.95 | 465.00 | 13250 | 0.64% |
| 10 Feb 2026 | 470.65 | 468.55 | 474.85 | 462.05 | 9500 | 0.45% |
| 09 Feb 2026 | 468.55 | 473.70 | 482.05 | 465.25 | 19250 | 0.41% |
| 06 Feb 2026 | 466.65 | 465.50 | 470.00 | 465.00 | 7000 | -0.78% |
| 05 Feb 2026 | 470.30 | 483.60 | 494.80 | 467.00 | 16500 | -2.27% |
| 04 Feb 2026 | 481.20 | 477.00 | 508.00 | 446.05 | 76500 | 0.88% |
| 03 Feb 2026 | 477.00 | 492.00 | 503.00 | 465.00 | 14750 | 1.78% |
| 02 Feb 2026 | 468.65 | 468.00 | 476.90 | 464.55 | 7000 | 0.97% |
| 01 Feb 2026 | 464.15 | 485.00 | 485.00 | 452.05 | 10750 | -4.27% |
| 30 Jan 2026 | 484.85 | 468.50 | 486.00 | 468.50 | 27750 | 3.49% |
| 29 Jan 2026 | 468.50 | 480.40 | 485.00 | 462.10 | 15750 | -5.34% |
| 28 Jan 2026 | 494.95 | 500.00 | 503.95 | 490.00 | 14000 | 2.32% |
| 27 Jan 2026 | 483.75 | 486.00 | 503.95 | 479.05 | 21000 | -0.45% |
| 23 Jan 2026 | 485.95 | 475.05 | 508.00 | 470.00 | 61250 | 0.76% |
| 22 Jan 2026 | 482.30 | 472.45 | 492.00 | 465.00 | 21000 | 2.73% |
| 21 Jan 2026 | 469.50 | 462.40 | 475.00 | 452.00 | 15500 | 1.54% |
| 20 Jan 2026 | 462.40 | 472.05 | 480.00 | 457.00 | 24250 | -3.92% |
| 19 Jan 2026 | 481.25 | 503.00 | 503.00 | 475.50 | 11250 | -4.31% |
| 16 Jan 2026 | 502.90 | 466.50 | 508.00 | 466.50 | 53750 | 7.80% |
| 14 Jan 2026 | 466.50 | 473.30 | 477.95 | 462.00 | 13500 | -1.44% |
| 13 Jan 2026 | 473.30 | 485.65 | 485.65 | 472.00 | 5250 | -1.09% |
| 12 Jan 2026 | 478.50 | 470.00 | 481.05 | 470.00 | 7750 | 0.00% |
| 09 Jan 2026 | 478.50 | 488.00 | 494.75 | 477.00 | 10250 | -1.56% |
| 08 Jan 2026 | 486.10 | 490.00 | 493.00 | 475.55 | 11250 | -1.52% |
| 07 Jan 2026 | 493.60 | 486.00 | 499.90 | 479.60 | 12250 | 1.51% |
| 06 Jan 2026 | 486.25 | 482.00 | 503.50 | 482.00 | 7750 | -2.29% |
| 05 Jan 2026 | 497.65 | 503.50 | 503.50 | 493.00 | 4000 | -1.16% |
| 02 Jan 2026 | 503.50 | 493.15 | 507.65 | 493.15 | 5750 | 0.80% |
| 01 Jan 2026 | 499.50 | 521.00 | 521.00 | 498.00 | 9750 | -0.50% |
| 31 Dec 2025 | 502.00 | 505.00 | 505.00 | 492.45 | 5750 | -0.27% |
| 30 Dec 2025 | 503.35 | 502.00 | 504.00 | 488.05 | 3250 | -0.61% |
| 29 Dec 2025 | 506.45 | 510.00 | 521.00 | 505.05 | 9750 | -1.00% |
| 26 Dec 2025 | 511.55 | 531.00 | 536.90 | 506.00 | 8750 | -2.40% |
| 24 Dec 2025 | 524.15 | 524.00 | 547.95 | 517.05 | 29250 | 0.91% |
| 23 Dec 2025 | 519.40 | 481.00 | 529.00 | 472.00 | 26750 | 7.39% |
| 22 Dec 2025 | 483.65 | 489.00 | 498.00 | 480.05 | 17750 | -0.61% |
| 19 Dec 2025 | 486.60 | 485.00 | 493.90 | 480.00 | 25250 | 1.66% |
| 18 Dec 2025 | 478.65 | 503.55 | 503.55 | 473.25 | 23000 | -2.57% |
| 17 Dec 2025 | 491.30 | 491.10 | 508.00 | 473.50 | 43750 | 0.04% |
| 16 Dec 2025 | 491.10 | 501.20 | 509.50 | 487.00 | 24000 | -3.38% |
| 15 Dec 2025 | 508.30 | 521.80 | 522.00 | 505.00 | 8500 | -2.44% |
| 12 Dec 2025 | 521.00 | 517.00 | 527.00 | 514.00 | 9250 | 1.33% |
| 11 Dec 2025 | 514.15 | 505.05 | 525.75 | 505.05 | 13000 | -1.50% |
| 10 Dec 2025 | 522.00 | 528.00 | 529.95 | 520.00 | 11000 | 1.35% |
| 09 Dec 2025 | 515.05 | 495.15 | 526.00 | 481.05 | 23750 | 4.92% |
| 08 Dec 2025 | 490.90 | 521.00 | 530.40 | 480.25 | 31000 | -5.52% |
| 05 Dec 2025 | 519.60 | 544.00 | 544.00 | 516.30 | 11500 | -4.56% |
| 04 Dec 2025 | 544.45 | 544.90 | 555.00 | 532.10 | 12250 | 1.44% |
| 03 Dec 2025 | 536.70 | 523.50 | 539.95 | 506.00 | 25250 | 2.52% |
| 02 Dec 2025 | 523.50 | 541.05 | 544.00 | 518.00 | 27750 | -4.16% |
| 01 Dec 2025 | 546.25 | 548.20 | 558.85 | 541.00 | 10500 | -0.36% |
| 28 Nov 2025 | 548.20 | 545.10 | 569.00 | 539.05 | 55000 | 0.44% |
| 27 Nov 2025 | 545.80 | 550.00 | 565.00 | 541.00 | 57250 | -1.52% |
| 26 Nov 2025 | 554.25 | 549.00 | 573.90 | 549.00 | 15500 | 1.72% |
| 25 Nov 2025 | 544.90 | 567.00 | 569.00 | 532.50 | 25000 | -3.80% |
| 24 Nov 2025 | 566.45 | 591.45 | 591.45 | 555.00 | 12500 | -2.65% |
| 21 Nov 2025 | 581.85 | 559.95 | 607.40 | 552.95 | 109000 | 4.95% |
| 20 Nov 2025 | 554.40 | 555.00 | 564.60 | 547.05 | 31250 | -1.51% |
| 19 Nov 2025 | 562.90 | 572.65 | 585.00 | 555.00 | 38250 | -2.20% |
| 18 Nov 2025 | 575.55 | 569.90 | 589.00 | 560.00 | 61750 | 1.02% |
| 17 Nov 2025 | 569.75 | 548.00 | 584.95 | 548.00 | 72000 | 4.52% |
| 14 Nov 2025 | 545.10 | 533.80 | 553.00 | 529.00 | 33500 | 2.12% |
| 13 Nov 2025 | 533.80 | 554.00 | 554.00 | 522.00 | 36250 | -3.12% |
| 12 Nov 2025 | 551.00 | 570.00 | 589.75 | 545.00 | 30250 | -2.54% |
| 11 Nov 2025 | 565.35 | 526.05 | 571.00 | 526.00 | 76750 | 7.47% |
| 10 Nov 2025 | 526.05 | 525.00 | 534.80 | 522.55 | 31500 | 1.28% |
| 07 Nov 2025 | 519.40 | 537.15 | 538.80 | 502.50 | 50750 | -1.37% |
| 06 Nov 2025 | 526.60 | 539.90 | 543.90 | 510.55 | 41250 | -1.71% |
| 04 Nov 2025 | 535.75 | 555.00 | 560.00 | 530.00 | 186250 | 5.23% |
| 03 Nov 2025 | 509.10 | 470.00 | 509.10 | 470.00 | 139000 | 9.99% |
| 31 Oct 2025 | 462.85 | 445.95 | 468.90 | 444.25 | 63250 | 5.11% |
| 30 Oct 2025 | 440.35 | 456.70 | 456.70 | 438.00 | 15000 | -1.37% |
| 29 Oct 2025 | 446.45 | 443.00 | 459.50 | 442.00 | 64000 | -0.38% |
| 28 Oct 2025 | 448.15 | 440.00 | 460.00 | 435.20 | 202000 | 2.61% |
| 27 Oct 2025 | 436.75 | 446.70 | 450.00 | 435.00 | 50000 | -2.23% |
| 24 Oct 2025 | 446.70 | 455.00 | 457.00 | 445.00 | 38000 | -0.95% |
| 23 Oct 2025 | 451.00 | 462.05 | 468.00 | 445.50 | 60000 | -1.97% |
| 21 Oct 2025 | 460.05 | 468.00 | 468.00 | 458.00 | 43000 | -1.36% |
| 20 Oct 2025 | 466.40 | 483.00 | 483.00 | 458.00 | 67000 | -2.73% |
| 17 Oct 2025 | 479.50 | 457.05 | 499.00 | 446.00 | 72000 | 4.51% |
| 16 Oct 2025 | 458.80 | 480.00 | 480.00 | 453.15 | 102000 | -4.81% |
| 15 Oct 2025 | 482.00 | 494.95 | 494.95 | 473.55 | 25000 | 0.64% |
| 14 Oct 2025 | 478.95 | 479.00 | 486.50 | 470.00 | 52000 | 0.78% |
| 13 Oct 2025 | 475.25 | 467.00 | 486.00 | 459.00 | 26000 | 3.61% |
| 10 Oct 2025 | 458.70 | 461.50 | 467.00 | 450.10 | 26000 | 0.16% |
| 09 Oct 2025 | 457.95 | 464.95 | 464.95 | 445.10 | 29000 | -0.95% |
| 08 Oct 2025 | 462.35 | 463.75 | 463.95 | 445.00 | 27000 | -0.30% |
| 07 Oct 2025 | 463.75 | 454.00 | 463.80 | 450.00 | 23000 | 2.14% |
| 06 Oct 2025 | 454.05 | 457.10 | 459.95 | 450.10 | 7000 | -0.67% |
| 03 Oct 2025 | 457.10 | 455.00 | 467.80 | 455.00 | 15000 | 1.85% |
| 01 Oct 2025 | 448.80 | 434.90 | 448.85 | 430.00 | 30000 | 4.98% |
| 30 Sep 2025 | 427.50 | 450.00 | 450.00 | 427.50 | 43000 | -5.00% |
| 29 Sep 2025 | 450.00 | 442.00 | 470.00 | 441.55 | 19000 | -3.17% |
| 26 Sep 2025 | 464.75 | 470.00 | 484.85 | 456.00 | 19000 | -3.18% |
| 25 Sep 2025 | 480.00 | 479.00 | 480.50 | 479.00 | 3000 | -0.33% |
| 24 Sep 2025 | 481.60 | 461.50 | 498.00 | 461.50 | 32000 | -0.53% |
| 23 Sep 2025 | 484.15 | 480.55 | 491.45 | 480.00 | 28000 | 0.75% |
| 22 Sep 2025 | 480.55 | 479.95 | 484.50 | 470.05 | 46000 | 0.75% |
| 19 Sep 2025 | 476.95 | 465.00 | 479.95 | 465.00 | 26000 | 2.49% |
| 18 Sep 2025 | 465.35 | 459.00 | 466.00 | 456.00 | 18000 | 1.16% |
| 17 Sep 2025 | 460.00 | 449.95 | 469.50 | 434.50 | 81000 | 0.99% |
| 16 Sep 2025 | 455.50 | 468.00 | 473.00 | 436.70 | 176000 | -0.90% |
| 15 Sep 2025 | 459.65 | 479.00 | 487.35 | 456.00 | 90000 | -4.04% |
| 12 Sep 2025 | 479.00 | 470.00 | 479.00 | 470.00 | 10000 | 0.00% |
| 11 Sep 2025 | 479.00 | 471.00 | 479.00 | 464.25 | 14000 | 0.62% |
| 10 Sep 2025 | 476.05 | 480.00 | 489.00 | 476.05 | 11000 | -0.79% |
| 09 Sep 2025 | 479.85 | 480.00 | 483.00 | 471.40 | 13000 | -0.63% |
| 08 Sep 2025 | 482.90 | 494.80 | 494.80 | 478.00 | 31000 | 2.34% |
| 05 Sep 2025 | 471.85 | 455.00 | 478.00 | 455.00 | 58000 | 3.57% |
| 04 Sep 2025 | 455.60 | 455.00 | 461.00 | 446.00 | 21000 | 0.24% |
| 03 Sep 2025 | 454.50 | 460.00 | 465.70 | 450.00 | 26000 | 1.18% |
| 02 Sep 2025 | 449.20 | 432.00 | 453.45 | 431.15 | 56000 | 3.50% |
| 01 Sep 2025 | 434.00 | 438.00 | 438.00 | 424.25 | 20000 | 2.12% |
| 29 Aug 2025 | 425.00 | 416.00 | 426.00 | 415.00 | 9000 | 1.19% |
| 28 Aug 2025 | 420.00 | 425.00 | 428.95 | 416.00 | 13000 | -1.45% |
| 26 Aug 2025 | 426.20 | 420.00 | 432.25 | 415.00 | 67000 | 3.52% |
| 25 Aug 2025 | 411.70 | 395.10 | 418.00 | 395.00 | 48000 | 3.42% |
| 22 Aug 2025 | 398.10 | 393.00 | 404.45 | 393.00 | 26000 | -0.47% |
| 21 Aug 2025 | 400.00 | 395.00 | 400.00 | 394.05 | 52000 | 1.57% |
| 20 Aug 2025 | 393.80 | 402.00 | 402.00 | 390.00 | 21000 | -0.84% |
| 19 Aug 2025 | 397.15 | 391.00 | 400.00 | 390.10 | 8000 | 0.79% |
| 18 Aug 2025 | 394.05 | 403.00 | 403.00 | 390.00 | 44000 | -1.49% |
| 14 Aug 2025 | 400.00 | 408.00 | 408.00 | 397.00 | 29000 | -0.78% |
| 13 Aug 2025 | 403.15 | 396.25 | 408.00 | 396.05 | 43000 | 0.54% |
| 12 Aug 2025 | 401.00 | 406.85 | 408.00 | 393.00 | 58000 | 2.43% |
| 11 Aug 2025 | 391.50 | 406.00 | 406.00 | 385.00 | 34000 | -3.33% |
| 08 Aug 2025 | 405.00 | 404.10 | 410.00 | 399.90 | 32000 | -1.93% |
| 07 Aug 2025 | 412.95 | 412.00 | 415.00 | 402.00 | 31000 | 1.05% |
| 06 Aug 2025 | 408.65 | 422.00 | 422.00 | 402.00 | 46000 | -2.39% |
| 05 Aug 2025 | 418.65 | 417.00 | 420.00 | 414.00 | 25000 | -0.37% |
| 04 Aug 2025 | 420.20 | 418.65 | 427.90 | 406.00 | 73000 | 0.37% |
| 01 Aug 2025 | 418.65 | 422.00 | 425.00 | 418.00 | 35000 | -1.12% |
| 31 Jul 2025 | 423.40 | 419.90 | 426.95 | 417.50 | 61000 | 0.68% |
| 30 Jul 2025 | 420.55 | 418.00 | 422.00 | 412.00 | 157000 | 2.96% |
| 29 Jul 2025 | 408.45 | 406.00 | 420.00 | 405.00 | 99000 | 0.44% |
| 28 Jul 2025 | 406.65 | 419.90 | 419.90 | 400.05 | 178000 | -2.95% |
| 25 Jul 2025 | 419.00 | 421.00 | 421.00 | 408.10 | 20000 | -0.48% |
| 24 Jul 2025 | 421.00 | 400.10 | 424.00 | 395.00 | 130000 | 2.98% |
| 23 Jul 2025 | 408.80 | 410.05 | 424.90 | 398.00 | 98000 | -2.25% |
| 22 Jul 2025 | 418.20 | 416.20 | 435.00 | 412.50 | 48000 | -0.79% |
| 21 Jul 2025 | 421.55 | 428.25 | 435.95 | 420.00 | 60000 | -0.39% |
| 18 Jul 2025 | 423.20 | 420.00 | 437.90 | 412.20 | 55000 | 0.83% |
| 17 Jul 2025 | 419.70 | 425.00 | 435.00 | 407.40 | 200000 | -2.09% |
| 16 Jul 2025 | 428.65 | 430.00 | 445.00 | 423.40 | 278000 | -3.81% |
| 15 Jul 2025 | 445.65 | 466.65 | 467.00 | 443.35 | 136000 | -4.50% |
| 14 Jul 2025 | 466.65 | 483.00 | 483.00 | 455.00 | 198000 | -0.98% |
| 11 Jul 2025 | 471.25 | 450.70 | 494.00 | 448.00 | 241000 | 0.00% |
| 10 Jul 2025 | 471.25 | 475.30 | 498.95 | 450.00 | 812000 | -1.62% |
| 09 Jul 2025 | 479.00 | 417.00 | 482.80 | 407.35 | 878000 | 19.05% |
| 08 Jul 2025 | 402.35 | 343.80 | 407.25 | 343.80 | 972000 | 18.55% |
| 07 Jul 2025 | 339.40 | 319.95 | 345.00 | 310.00 | 429000 | 9.63% |
| 04 Jul 2025 | 309.60 | 326.00 | 326.00 | 306.25 | 116000 | -3.70% |
| 03 Jul 2025 | 321.50 | 328.00 | 344.00 | 300.00 | 627000 | 0.78% |
| 02 Jul 2025 | 319.00 | 319.00 | 319.00 | 315.00 | 109000 | 4.99% |
| 01 Jul 2025 | 303.85 | 290.00 | 303.85 | 278.50 | 209000 | 4.99% |
| 30 Jun 2025 | 289.40 | 279.00 | 289.40 | 278.90 | 241000 | 4.99% |
| 27 Jun 2025 | 275.65 | 259.00 | 275.80 | 259.00 | 211000 | 4.93% |
| 26 Jun 2025 | 262.70 | 266.00 | 279.40 | 253.80 | 260000 | -1.67% |
| 25 Jun 2025 | 267.15 | 267.35 | 267.35 | 260.10 | 526000 | 4.91% |
| 24 Jun 2025 | 254.65 | 254.65 | 254.65 | 254.65 | 44000 | 4.99% |
| 23 Jun 2025 | 242.55 | 227.00 | 242.55 | 219.45 | 522000 | 5.00% |
| 20 Jun 2025 | 231.00 | 236.00 | 253.30 | 230.95 | 711000 | -4.98% |
