Mono Pharmacare Limited MONOPHARMA
NSE · India · Distribution Services
INR 40.85+0.85 (+2.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 8.55 | 0.00% | INR 8.55 | INR 8.55 | INR 8.55 | 2.00K |
| 2026-09-29 | INR 8.55 | -5.00% | INR 8.55 | INR 8.55 | INR 8.55 | 4.00K |
| 2026-09-28 | INR 9.00 | +4.65% | INR 8.20 | INR 9.00 | INR 8.20 | 46.00K |
| 2026-09-25 | INR 8.60 | +4.88% | INR 8.60 | INR 8.60 | INR 8.60 | 10.00K |
| 2026-09-24 | INR 8.20 | 0.00% | INR 8.20 | INR 8.20 | INR 8.20 | 0 |
| 2026-09-23 | INR 8.20 | -0.61% | INR 8.20 | INR 8.20 | INR 8.20 | 4.00K |
| 2026-09-22 | INR 8.25 | 0.00% | INR 8.25 | INR 8.25 | INR 8.25 | 0 |
| 2026-09-21 | INR 8.25 | -3.51% | INR 8.25 | INR 8.25 | INR 8.25 | 2.00K |
| 2026-09-18 | INR 8.55 | 0.00% | INR 8.55 | INR 8.55 | INR 8.55 | 0 |
| 2026-09-17 | INR 8.55 | 0.00% | INR 8.55 | INR 8.55 | INR 8.55 | 0 |
| 2026-09-16 | INR 8.55 | -4.47% | INR 8.70 | INR 8.70 | INR 8.55 | 4.00K |
| 2026-09-15 | INR 8.95 | 0.00% | INR 8.95 | INR 8.95 | INR 8.95 | 0 |
| 2026-09-14 | INR 8.95 | 0.00% | INR 8.95 | INR 8.95 | INR 8.95 | 0 |
| 2026-09-11 | INR 8.95 | 0.00% | INR 8.95 | INR 8.95 | INR 8.95 | 0 |
| 2026-09-10 | INR 8.95 | +4.07% | INR 8.25 | INR 8.95 | INR 8.25 | 6.00K |
| 2026-09-09 | INR 8.60 | -4.44% | INR 8.80 | INR 8.95 | INR 8.60 | 22.00K |
| 2026-09-08 | INR 9.00 | 0.00% | INR 9.00 | INR 9.00 | INR 9.00 | 0 |
| 2026-09-07 | INR 9.00 | +0.56% | INR 9.00 | INR 9.00 | INR 9.00 | 4.00K |
| 2026-09-04 | INR 8.95 | 0.00% | INR 8.65 | INR 8.95 | INR 8.65 | 6.00K |
| 2026-09-03 | INR 8.95 | 0.00% | INR 8.95 | INR 8.95 | INR 8.95 | 0 |
| 2026-09-02 | INR 8.95 | +4.68% | INR 8.95 | INR 8.95 | INR 8.95 | 2.00K |
| 2026-09-01 | INR 8.55 | -5.00% | INR 8.80 | INR 8.80 | INR 8.55 | 4.00K |
| 2026-08-31 | INR 9.00 | +0.56% | INR 8.55 | INR 9.00 | INR 8.55 | 12.00K |
| 2026-08-28 | INR 8.95 | 0.00% | INR 8.95 | INR 8.95 | INR 8.95 | 0 |
| 2026-08-27 | INR 8.95 | +3.47% | INR 8.95 | INR 8.95 | INR 8.95 | 2.00K |
| 2026-08-26 | INR 8.65 | 0.00% | INR 8.65 | INR 8.65 | INR 8.65 | 2.00K |
| 2026-08-25 | INR 8.65 | -1.14% | INR 8.80 | INR 8.80 | INR 8.65 | 8.00K |
| 2026-08-24 | INR 8.75 | +3.55% | INR 8.85 | INR 8.85 | INR 8.45 | 14.00K |
| 2026-08-21 | INR 8.45 | +0.60% | INR 8.45 | INR 8.45 | INR 8.40 | 12.00K |
| 2026-08-20 | INR 8.40 | +2.44% | INR 8.60 | INR 8.60 | INR 7.85 | 74.00K |
| 2026-08-19 | INR 8.20 | 0.00% | INR 8.20 | INR 8.20 | INR 8.20 | 0 |
| 2026-08-18 | INR 8.20 | 0.00% | INR 8.20 | INR 8.20 | INR 8.20 | 0 |
| 2026-08-17 | INR 8.20 | 0.00% | INR 8.20 | INR 8.20 | INR 8.20 | 2.00K |
| 2026-08-14 | INR 8.20 | +4.46% | INR 8.00 | INR 8.20 | INR 8.00 | 10.00K |
| 2026-08-13 | INR 7.85 | 0.00% | INR 7.85 | INR 7.85 | INR 7.85 | 0 |
| 2026-08-12 | INR 7.85 | 0.00% | INR 7.85 | INR 7.85 | INR 7.85 | 0 |
| 2026-08-11 | INR 7.85 | +3.29% | INR 7.55 | INR 7.85 | INR 7.50 | 14.00K |
| 2026-08-10 | INR 7.60 | -3.18% | INR 7.85 | INR 7.85 | INR 7.50 | 28.00K |
| 2026-08-07 | INR 7.85 | -4.85% | INR 8.00 | INR 8.00 | INR 7.85 | 56.00K |
| 2026-08-06 | INR 8.25 | -4.62% | INR 8.65 | INR 8.65 | INR 8.25 | 34.00K |
| 2026-08-05 | INR 8.65 | -4.95% | INR 8.70 | INR 8.75 | INR 8.65 | 34.00K |
| 2026-08-04 | INR 9.10 | -4.21% | INR 9.20 | INR 9.20 | INR 9.05 | 10.00K |
| 2026-08-03 | INR 9.50 | -4.52% | INR 9.65 | INR 9.65 | INR 9.50 | 22.00K |
| 2026-07-31 | INR 9.95 | 0.00% | INR 9.95 | INR 9.95 | INR 9.95 | 6.00K |
| 2026-07-30 | INR 9.95 | -0.50% | INR 10.00 | INR 10.00 | INR 9.95 | 4.00K |
| 2026-07-29 | INR 10.00 | -4.76% | INR 10.05 | INR 10.05 | INR 10.00 | 28.00K |
| 2026-07-28 | INR 10.50 | 0.00% | INR 10.50 | INR 10.50 | INR 10.50 | 0 |
| 2026-07-27 | INR 10.50 | 0.00% | INR 10.50 | INR 10.50 | INR 10.50 | 0 |
| 2026-07-24 | INR 10.50 | 0.00% | INR 10.50 | INR 10.50 | INR 10.50 | 0 |
| 2026-07-23 | INR 10.50 | +0.96% | INR 10.50 | INR 10.50 | INR 10.50 | 2.00K |
| 2026-07-22 | INR 10.40 | -3.26% | INR 10.40 | INR 10.40 | INR 10.40 | 2.00K |
| 2026-07-21 | INR 10.75 | 0.00% | INR 10.75 | INR 10.75 | INR 10.75 | 0 |
| 2026-07-20 | INR 10.75 | 0.00% | INR 10.75 | INR 10.75 | INR 10.75 | 0 |
| 2026-07-17 | INR 10.75 | 0.00% | INR 10.75 | INR 10.75 | INR 10.75 | 6.00K |
| 2026-07-16 | INR 10.75 | +4.88% | INR 10.50 | INR 10.75 | INR 10.50 | 4.00K |
| 2026-07-15 | INR 10.25 | 0.00% | INR 10.25 | INR 10.25 | INR 10.25 | 0 |
| 2026-07-14 | INR 10.25 | -3.30% | INR 10.30 | INR 10.30 | INR 10.25 | 4.00K |
| 2026-07-13 | INR 10.60 | -3.64% | INR 10.60 | INR 10.60 | INR 10.60 | 2.00K |
| 2026-07-10 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 0 |
| 2026-07-09 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 2.00K |
| 2026-07-08 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 2.00K |
| 2026-07-07 | INR 11.00 | -1.79% | INR 11.20 | INR 11.20 | INR 11.00 | 8.00K |
| 2026-07-06 | INR 11.20 | 0.00% | INR 11.20 | INR 11.20 | INR 11.20 | 0 |
| 2026-07-03 | INR 11.20 | +1.82% | INR 11.20 | INR 11.20 | INR 11.20 | 2.00K |
| 2026-07-02 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 0 |
| 2026-07-01 | INR 11.00 | +3.77% | INR 11.00 | INR 11.00 | INR 11.00 | 2.00K |
| 2026-06-30 | INR 10.60 | -4.50% | INR 10.60 | INR 10.60 | INR 10.60 | 2.00K |
| 2026-06-29 | INR 11.10 | +1.83% | INR 10.50 | INR 11.10 | INR 10.50 | 26.00K |
| 2026-06-26 | INR 10.90 | 0.00% | INR 10.90 | INR 10.90 | INR 10.90 | 0 |
| 2026-06-25 | INR 10.90 | 0.00% | INR 10.90 | INR 10.90 | INR 10.90 | 6.00K |
| 2026-06-24 | INR 10.90 | -0.91% | INR 11.00 | INR 11.30 | INR 10.50 | 10.00K |
| 2026-06-23 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 0 |
| 2026-06-22 | INR 11.00 | +0.46% | INR 10.95 | INR 11.00 | INR 10.95 | 20.00K |
| 2026-06-19 | INR 10.95 | 0.00% | INR 10.95 | INR 10.95 | INR 10.95 | 0 |
| 2026-06-18 | INR 10.95 | -1.79% | INR 11.70 | INR 11.70 | INR 10.85 | 6.00K |
| 2026-06-17 | INR 11.15 | -2.62% | INR 11.15 | INR 11.15 | INR 10.90 | 14.00K |
| 2026-06-16 | INR 11.45 | +3.15% | INR 11.40 | INR 11.45 | INR 11.40 | 8.00K |
| 2026-06-15 | INR 11.10 | -4.72% | INR 11.50 | INR 11.50 | INR 11.10 | 12.00K |
| 2026-06-12 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 0 |
| 2026-06-11 | INR 11.65 | +3.56% | INR 11.50 | INR 11.80 | INR 11.50 | 14.00K |
| 2026-06-10 | INR 11.25 | -4.66% | INR 11.30 | INR 11.30 | INR 11.25 | 6.00K |
| 2026-06-09 | INR 11.80 | 0.00% | INR 11.80 | INR 11.80 | INR 11.80 | 0 |
| 2026-06-08 | INR 11.80 | +3.06% | INR 11.45 | INR 11.80 | INR 11.45 | 4.00K |
| 2026-06-05 | INR 11.45 | +4.57% | INR 11.00 | INR 11.45 | INR 11.00 | 4.00K |
| 2026-06-04 | INR 10.95 | -3.95% | INR 11.80 | INR 11.80 | INR 10.95 | 6.00K |
| 2026-06-03 | INR 11.40 | -5.00% | INR 11.45 | INR 11.45 | INR 11.40 | 4.00K |
| 2026-06-02 | INR 12.00 | +1.27% | INR 12.00 | INR 12.00 | INR 12.00 | 2.00K |
| 2026-06-01 | INR 11.85 | -4.82% | INR 11.90 | INR 11.90 | INR 11.85 | 6.00K |
| 2026-05-29 | INR 12.45 | +1.63% | INR 12.80 | INR 12.80 | INR 11.70 | 12.00K |
| 2026-05-28 | INR 12.25 | 0.00% | INR 12.25 | INR 12.25 | INR 12.25 | 0 |