Munoth Communication share price history

BSE: 511401FinanceSmall Cap

MUNOTH COMMUNICATION LIMITED · Face value ₹10 · Listed Feb 1994

₹5.97₹0.04 (0.67%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹5.93.

30 Oct: open ₹5.97, high ₹5.97, low ₹5.97

52-week range of traded prices to 30 Oct 2026

₹4.32Low, 30 Jul 2026₹10.75High, 31 Oct 2025

Under BSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.76 Cr4,922nd largest listed
P/E: Lossover the last 12 months
P/B: 0.48
Dividend yield: Nonein the last 12 months
ROE: −2.7%
ROCE: −2.3%
Debt to equity: 0.12
Volume, BSE: 1

Munoth Communication share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Munoth Communication's share price is on record from 2 Jan 2007, when it closed at ₹3.15, to 30 Oct 2026. Its highest close was ₹21.08 on 10 Jan 2025 and its lowest ₹1.29 on 28 Sep 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.97	−25.4%	8.78	4.54	7.60	8.78	4.32	5,38,599
2025	8.00	−48.7%	21.08	6.63	15.60	21.08	6.63	1,85,686
2024	15.60	+30.0%	19.41	8.97	12.00	19.95	8.60	1,30,946
2023	12.00	+180.4%	15.34	4.02	4.28	15.60	4.02	1,67,843
2022	4.28	+21.6%	4.28	2.83	3.69	4.28	2.80	39,238
2021	3.52	+26.2%	3.66	2.50	2.66	3.75	2.50	17,191
2020	2.79	−7.0%	3.08	2.79	2.85	3.08	2.79	1,844
2019	3.00	0.0%	3.15	3.00	3.00	3.15	3.00	84
2018	3.00	+50.8%	3.00	1.90	1.90	3.00	1.90	38,755
2017	1.99	+11.8%	2.10	1.70	1.70	2.10	1.70	8,528
2016	1.78	−34.1%	2.60	1.29	2.60	2.60	1.29	37,708
2015	2.70	−22.9%	3.33	2.38	3.33	3.33	2.38	15,425
2014	3.50	−36.4%	5.23	3.50	5.23	5.23	3.50	34,646
2013	5.50	−21.5%	7.00	5.50	6.75	7.35	5.50	16,890
2012	7.01	+38.5%	7.80	5.06	5.06	8.08	5.06	1,45,537
2011	5.06	+21.9%	5.49	2.77	3.95	5.75	2.65	1,24,176
2010	4.15	−3.3%	8.02	2.57	4.30	8.42	2.45	2,27,594
2009	4.29	−8.3%	7.54	2.56	4.45	7.91	2.50	2,15,168
2008	4.68	−34.7%	8.95	2.91	7.52	9.39	2.91	1,04,988
2007	7.17	–	7.17	2.52	3.15	7.17	2.25	2,81,032

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 1 Nov 2019. 2017 is from its first session, 17 Jan 2017. 2014 is from its first session, 20 Mar 2014. 2013 is from its first session, 17 Jan 2013. The close is the year's last trade for 2022 (19 Dec 2022), 2021 (16 Dec 2021), 2019 (3 Dec 2019), 2018 (12 Nov 2018), 2017 (28 Nov 2017), 2016 (1 Dec 2016), 2014 (4 Dec 2014), 2012 (25 Oct 2012) and 2008 (17 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.97	0.0%	6.26	6.89	5.92	7,687
Sep 2026	5.97	+4.2%	6.01	7.29	5.97	5,639
Aug 2026	5.73	+20.4%	4.76	5.73	4.76	3,394
Jul 2026	4.76	−9.0%	5.23	5.56	4.32	1,18,047
Jun 2026	5.23	−11.4%	5.88	5.88	5.23	13,868
May 2026	5.90	+0.9%	5.87	5.90	5.87	1,345
Apr 2026	5.85	−11.1%	6.55	7.19	5.65	1,18,389
Mar 2026	6.58	−4.8%	6.88	7.56	5.96	89,720
Feb 2026	6.91	−2.1%	6.71	6.91	5.87	1,65,046
Jan 2026	7.06	−11.8%	7.60	8.78	6.90	15,464
Dec 2025	8.00	−5.9%	8.10	9.32	6.63	11,919
Nov 2025	8.50	−17.6%	9.81	9.98	8.00	32,216
Oct 2025	10.32	0.0%	9.82	10.90	8.47	57,050
Sep 2025	10.32	−20.6%	13.65	14.50	9.98	10,766
Aug 2025	13.00	−7.0%	13.29	13.95	13.00	439
Jul 2025	13.98	−8.0%	15.15	15.22	11.70	7,783
Jun 2025	15.20	−6.6%	16.43	17.16	14.07	1,635
May 2025	16.27	−1.3%	16.16	17.30	14.44	4,959
Apr 2025	16.49	+44.1%	11.98	18.95	11.51	21,008
Mar 2025	11.44	+20.9%	9.46	12.07	9.23	16,896
Feb 2025	9.46	−44.4%	16.67	16.67	9.46	7,048
Jan 2025	17.01	+9.0%	15.60	21.08	14.82	13,967
Dec 2024	15.60	−6.3%	16.31	16.31	15.00	1,792
Nov 2024	16.64	−9.0%	18.28	18.49	14.36	6,197
Oct 2024	18.28	+25.3%	15.31	19.95	15.00	19,090
Sep 2024	14.59	+43.5%	10.17	14.59	9.60	19,370
Aug 2024	10.17	−17.3%	12.84	12.84	9.29	5,183
Jul 2024	12.30	+7.4%	10.88	13.52	10.36	12,282
Jun 2024	11.45	−4.5%	11.75	12.75	11.37	4,437
May 2024	11.99	+4.6%	11.30	12.62	8.60	18,854
Apr 2024	11.46	−1.5%	11.63	13.38	10.04	6,760
Mar 2024	11.63	−5.5%	12.35	13.11	11.02	5,052
Feb 2024	12.31	−8.9%	13.50	14.43	11.46	14,600
Jan 2024	13.52	+12.7%	12.00	14.64	11.81	17,329
Dec 2023	12.00	+10.4%	10.65	12.84	9.90	17,461
Nov 2023	10.87	−9.8%	11.45	12.73	10.00	15,009
Oct 2023	12.05	−17.0%	14.51	14.51	11.58	16,223
Sep 2023	14.51	+7.5%	13.77	15.60	13.77	15,538
Aug 2023	13.50	+42.6%	9.29	13.50	8.26	15,340
Jul 2023	9.47	+46.4%	6.79	10.48	6.79	84,064
Jun 2023	6.47	+47.0%	4.62	6.47	4.62	1,328
May 2023	4.40	−1.1%	4.23	4.40	4.02	769
Apr 2023	4.45	−0.9%	4.45	4.45	4.45	100
Feb 2023	4.49	0.0%	4.49	4.49	4.49	1,141
Jan 2023	4.49	+4.9%	4.28	4.49	4.28	870
Dec 2022	4.28	0.0%	4.28	4.28	4.28	641
Nov 2022	4.28	+4.9%	4.28	4.28	4.28	11,396
Oct 2022	4.08	+4.9%	4.08	4.08	4.08	2,136
Sep 2022	3.89	+31.0%	2.83	3.89	2.80	16,149
Aug 2022	2.97	−21.8%	3.61	3.61	2.97	812
Jul 2022	3.80	−5.0%	4.00	4.20	3.80	350
Jun 2022	4.00	+3.1%	4.00	4.00	4.00	1,500
May 2022	3.88	+4.6%	3.88	3.88	3.88	2,370
Mar 2022	3.71	−3.9%	4.00	4.00	3.71	85
Feb 2022	3.86	0.0%	3.86	3.86	3.86	10
Jan 2022	3.86	+9.7%	3.69	3.86	3.69	3,789
Dec 2021	3.52	−0.3%	3.53	3.53	3.36	525
Nov 2021	3.53	−3.6%	3.66	3.66	3.48	551
Aug 2021	3.66	+2.2%	3.41	3.75	3.41	190
Jul 2021	3.58	+5.0%	3.58	3.58	3.58	71
Jun 2021	3.41	+31.2%	2.60	3.58	2.60	10,244
May 2021	2.60	+3.2%	2.52	2.60	2.50	3,360
Apr 2021	2.52	0.0%	2.52	2.52	2.52	200
Mar 2021	2.52	−1.9%	2.65	2.78	2.52	554
Feb 2021	2.57	−0.4%	2.70	2.70	2.57	1,054
Jan 2021	2.58	−7.5%	2.66	2.66	2.58	442
Dec 2020	2.79	−9.4%	3.08	3.08	2.79	1,615
Oct 2020	3.08	+4.8%	3.08	3.08	3.08	1
Sep 2020	2.94	0.0%	2.94	2.94	2.94	10
Aug 2020	2.94	0.0%	2.94	2.94	2.94	5
Jul 2020	2.94	+5.0%	2.94	2.94	2.94	3
Jun 2020	2.80	−1.8%	2.80	2.80	2.80	200
Jan 2020	2.85	−5.0%	2.85	2.85	2.85	10
Dec 2019	3.00	0.0%	3.00	3.00	3.00	51
Nov 2019	3.00	0.0%	3.00	3.15	3.00	33
Nov 2018	3.00	+4.2%	3.00	3.00	3.00	100
Sep 2018	2.88	+20.5%	2.50	2.88	2.50	10,145
Aug 2018	2.39	+25.8%	1.90	2.39	1.90	12,230
Jul 2018	1.90	0.0%	1.90	1.90	1.90	10,785
May 2018	1.90	0.0%	1.90	1.90	1.90	1,000
Apr 2018	1.90	0.0%	1.90	1.90	1.90	718
Jan 2018	1.90	−4.5%	1.90	1.90	1.90	3,777
Nov 2017	1.99	0.0%	1.99	1.99	1.99	280
Oct 2017	1.99	+4.7%	1.99	1.99	1.99	287
Sep 2017	1.90	−5.0%	1.90	1.90	1.90	287
Jul 2017	2.00	−4.8%	2.00	2.00	2.00	641
Jun 2017	2.10	+4.5%	2.00	2.10	2.00	141
May 2017	2.01	+14.9%	1.83	2.01	1.83	1,055
Mar 2017	1.75	−5.4%	1.76	1.76	1.75	1,323
Feb 2017	1.85	+8.8%	1.77	1.85	1.77	4,414
Jan 2017	1.70	−4.5%	1.70	1.70	1.70	100
Dec 2016	1.78	+4.7%	1.78	1.78	1.78	30
Nov 2016	1.70	+9.7%	1.62	1.70	1.62	60
Oct 2016	1.55	+20.2%	1.35	1.55	1.29	20,199
Sep 2016	1.29	−9.2%	1.35	1.35	1.29	142
Aug 2016	1.42	−29.4%	2.11	2.11	1.42	13,503
Jul 2016	2.01	−9.5%	2.22	2.22	2.01	2,162
Feb 2016	2.22	−10.1%	2.35	2.35	2.22	512
Jan 2016	2.47	−8.5%	2.60	2.60	2.47	1,100
Dec 2015	2.70	+4.2%	2.70	2.70	2.70	582
Oct 2015	2.59	+4.4%	2.59	2.59	2.59	92
Aug 2015	2.48	−5.0%	2.48	2.48	2.48	20
Jul 2015	2.61	+4.4%	2.38	2.61	2.38	1,507
May 2015	2.50	−3.1%	2.50	2.50	2.50	1,500
Apr 2015	2.58	−4.8%	2.58	2.58	2.58	379
Mar 2015	2.71	−9.7%	2.85	2.85	2.71	5,021
Feb 2015	3.00	−6.3%	3.04	3.04	2.90	2,959
Jan 2015	3.20	−8.6%	3.33	3.33	3.17	3,365
Dec 2014	3.50	−9.6%	3.68	3.68	3.50	4,171
Nov 2014	3.87	−9.6%	4.07	4.07	3.87	2,023
Oct 2014	4.28	−4.9%	4.28	4.28	4.28	3,201
Aug 2014	4.50	0.0%	4.50	4.50	4.50	225
Jun 2014	4.50	−4.9%	4.50	4.50	4.50	5
May 2014	4.73	−4.8%	4.73	4.73	4.73	25,010
Apr 2014	4.97	−5.0%	4.97	4.97	4.97	10
Mar 2014	5.23	−4.9%	5.23	5.23	5.23	1
Dec 2013	5.50	−8.6%	5.72	5.72	5.50	200
Oct 2013	6.02	−14.0%	7.35	7.35	6.02	16,532
Apr 2013	7.00	+4.5%	7.00	7.00	7.00	51
Mar 2013	6.70	−0.7%	6.74	6.74	6.70	7
Jan 2013	6.75	−3.7%	6.75	6.75	6.75	100
Oct 2012	7.01	−5.1%	7.03	7.03	6.68	154
Sep 2012	7.39	+5.0%	7.39	7.39	7.39	5
Aug 2012	7.04	−4.9%	7.04	7.04	7.04	2
Jul 2012	7.40	−1.3%	7.50	7.50	7.40	201
Jun 2012	7.50	0.0%	7.50	7.50	7.50	2
May 2012	7.50	0.0%	7.50	7.50	7.50	29
Apr 2012	7.50	+7.1%	7.27	7.90	7.00	20,150
Mar 2012	7.00	+4.8%	7.00	7.60	6.47	74,526
Feb 2012	6.68	+0.5%	6.95	8.08	6.03	36,794
Jan 2012	6.65	+31.4%	5.06	6.65	5.06	13,674
Dec 2011	5.06	+3.5%	5.00	5.75	4.58	53,749
Nov 2011	4.89	+41.7%	3.60	4.92	3.30	9,901
Oct 2011	3.45	−9.2%	3.62	3.62	3.44	401
Sep 2011	3.80	−12.2%	4.30	4.30	3.80	626
Aug 2011	4.33	−0.5%	4.55	5.00	4.33	4,836
Jul 2011	4.35	+8.8%	4.09	4.35	4.09	7,088
Jun 2011	4.00	+11.1%	3.77	5.22	3.77	6,918
May 2011	3.60	+5.6%	3.42	3.74	3.16	3,414
Apr 2011	3.41	+13.7%	2.86	3.41	2.70	2,822
Mar 2011	3.00	−4.8%	3.15	3.15	2.79	17,554
Feb 2011	3.15	+3.3%	2.90	3.15	2.65	12,790
Jan 2011	3.05	−26.5%	3.95	3.95	2.92	4,077
Dec 2010	4.15	−29.9%	6.21	6.21	4.15	1,175
Nov 2010	5.92	−6.0%	6.55	6.86	5.92	6,574
Oct 2010	6.30	+37.0%	4.60	6.81	4.17	17,929
Sep 2010	4.60	−29.6%	6.85	6.85	4.60	15,590
Aug 2010	6.53	+5.2%	6.00	7.25	5.71	8,618
Jul 2010	6.21	−2.1%	6.03	7.60	5.55	11,352
Jun 2010	6.34	−5.1%	6.68	7.64	6.34	4,190
May 2010	6.68	−8.5%	6.98	6.98	5.52	12,907
Apr 2010	7.30	+104.5%	3.74	8.42	3.74	1,17,307
Mar 2010	3.57	+9.2%	3.40	3.57	2.45	18,933
Feb 2010	3.27	−9.7%	3.45	3.45	3.27	250
Jan 2010	3.62	−15.6%	4.30	4.45	3.56	12,769
Dec 2009	4.29	+20.2%	3.74	4.62	3.71	8,127
Nov 2009	3.57	+27.0%	2.81	4.30	2.81	31,306
Oct 2009	2.81	−34.2%	4.15	4.15	2.50	99,714
Sep 2009	4.27	+4.4%	4.00	4.98	3.79	23,412
Aug 2009	4.09	−22.1%	4.76	5.00	3.90	2,388
Jul 2009	5.25	−18.6%	6.13	6.13	4.76	3,647
Jun 2009	6.45	+66.7%	4.06	7.91	3.75	39,397
May 2009	3.87	+33.4%	2.77	4.24	2.77	5,330
Apr 2009	2.90	−14.7%	3.25	3.46	2.90	1,490
Mar 2009	3.40	−15.4%	3.85	3.85	3.40	350
Feb 2009	4.02	−9.7%	4.23	4.23	4.02	2
Jan 2009	4.45	−4.9%	4.45	4.45	4.45	5
Dec 2008	4.68	−1.7%	4.99	5.21	4.68	988
Oct 2008	4.76	−4.8%	4.95	5.00	4.76	2,530
Sep 2008	5.00	+28.9%	4.06	5.00	4.06	5,782
Aug 2008	3.88	+33.3%	3.05	3.90	3.05	17,077
Jul 2008	2.91	−4.6%	3.00	3.54	2.91	4,659
Jun 2008	3.05	−26.5%	3.96	3.96	3.05	12,085
May 2008	4.15	−10.4%	4.40	4.62	4.12	4,194
Apr 2008	4.63	−0.6%	4.43	4.63	3.48	12,663
Mar 2008	4.66	−4.9%	4.66	4.66	4.66	100
Feb 2008	4.90	−26.3%	6.32	6.32	4.90	3,086
Jan 2008	6.65	−7.3%	7.52	9.39	6.65	41,824
Dec 2007	7.17	+50.6%	4.99	7.17	4.57	65,538
Nov 2007	4.76	−1.0%	5.05	5.20	3.92	24,911
Oct 2007	4.81	+26.6%	3.99	5.02	3.70	18,722
Sep 2007	3.80	+18.8%	3.06	4.20	3.06	25,447
Aug 2007	3.20	−15.8%	3.63	3.79	3.00	11,384
Jul 2007	3.80	+4.1%	3.70	4.17	3.20	4,826
Jun 2007	3.65	+12.0%	3.42	3.76	3.24	1,390
May 2007	3.26	−13.5%	3.19	4.17	2.84	5,990
Apr 2007	3.77	+26.1%	2.58	4.16	2.58	21,736
Mar 2007	2.99	−27.8%	3.75	4.25	2.25	30,374
Feb 2007	4.14	−16.4%	4.50	5.45	3.44	23,194
Jan 2007	4.95	–	3.15	5.40	3.15	47,520

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	5.97	5.97	5.97	5.97	5.97	1
26 Oct 2026	5.92	5.93	5.92	5.93	5.92	291
23 Oct 2026	6.23	6.23	6.23	6.23	6.23	75
22 Oct 2026	6.23	6.23	6.23	6.23	6.23	100
15 Oct 2026	6.55	6.55	6.55	6.55	6.55	25
14 Oct 2026	6.89	6.89	6.89	6.89	6.89	143
13 Oct 2026	6.57	6.57	6.57	6.57	6.57	4,554
12 Oct 2026	6.26	6.26	6.26	6.26	6.26	2,498
30 Sep 2026	5.97	5.97	5.97	5.97	5.97	100
28 Sep 2026	6.28	6.28	6.28	6.28	6.28	55
25 Sep 2026	6.28	6.28	6.28	6.28	6.28	53
24 Sep 2026	6.60	6.60	6.60	6.60	6.60	141
23 Sep 2026	6.60	6.60	6.60	6.60	6.60	23
18 Sep 2026	6.60	6.60	6.60	6.60	6.60	51
17 Sep 2026	6.60	6.60	6.60	6.60	6.60	2
15 Sep 2026	6.61	6.61	6.61	6.61	6.61	50
10 Sep 2026	7.29	7.29	6.61	6.61	6.71	664
9 Sep 2026	6.95	6.95	6.95	6.95	6.95	1
8 Sep 2026	6.95	6.95	6.95	6.95	6.95	200
4 Sep 2026	6.62	6.62	6.61	6.62	6.62	1,974
3 Sep 2026	6.31	6.31	6.31	6.31	6.31	2,315
2 Sep 2026	6.01	6.01	6.01	6.01	6.01	10

Prices in ₹ per share as traded, not adjusted.