Monind share price history

BSE: 532078Industrial ProductsSmall Cap

MONIND LIMITED · Face value ₹10 · Listed Oct 1996

₹13.80₹0.70 (4.83%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹14.50.

28 Oct: open ₹13.80, high ₹13.80, low ₹13.80

52-week range of traded prices to 28 Oct 2026

₹13.80Low, 28 Oct 2026₹31.04High, 8 Dec 2025

Under BSE's graded surveillance, stage 0, 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: ₹5.08 Cr4,610th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 1

Monind share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Monind's share price is on record from 2 Jan 2007, when it closed at ₹69.00, to 28 Oct 2026. Its highest close was ₹69.65 on 5 Jan 2007 and its lowest ₹7.12 on 29 Dec 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.80	−55.5%	31.04	13.80	31.04	31.04	13.80	7,843
2025	31.04	+38.6%	31.04	22.05	23.52	31.04	20.95	21,988
2024	22.40	+9.9%	27.82	14.87	21.40	28.25	14.87	93,376
2023	20.39	−9.0%	24.25	14.55	22.40	24.25	14.55	36,430
2022	22.40	+124.0%	22.40	9.98	10.00	22.40	9.98	58,568
2021	10.00	+14.8%	10.98	7.91	9.10	11.04	7.91	7,411
2020	8.71	−5.5%	11.55	8.07	9.68	11.55	8.07	3,332
2019	9.22	−2.9%	9.70	9.22	9.50	9.70	9.22	903
2018	9.50	+33.4%	10.70	7.12	7.12	10.70	7.12	21,209
2017	7.12	−76.6%	29.80	7.12	31.90	31.90	7.12	70,659
2016	30.40	−5.0%	52.40	24.90	33.60	52.40	23.70	60,151
2015	32.00	+24.5%	32.40	22.10	23.50	34.00	20.25	35,564
2014	25.70	−44.1%	47.55	22.75	47.55	47.55	20.00	1,55,931
2013	46.00	+71.6%	50.00	24.75	27.30	50.00	23.80	21,021
2012	26.80	+1.1%	30.35	23.50	27.75	30.50	23.00	59,422
2011	26.50	+20.5%	27.25	18.60	21.05	27.75	17.20	71,262
2010	22.00	+27.2%	30.45	18.15	18.15	31.95	17.65	4,93,253
2009	17.30	−35.8%	29.95	8.90	28.25	29.95	8.90	62,123
2008	26.95	−52.7%	65.75	17.55	59.65	69.00	17.15	3,06,752
2007	56.95	–	69.65	35.10	70.90	72.85	34.05	2,52,622

₹ 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, 19 Sep 2019. The close is the year's last trade for 2025 (8 Dec 2025), 2019 (29 Nov 2019) and 2018 (11 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.80	−26.8%	18.84	18.84	13.80	1,580
Sep 2026	18.84	−10.1%	19.95	21.94	18.84	1,161
Aug 2026	20.95	−21.2%	25.27	25.27	20.63	2,058
Jul 2026	26.59	+10.2%	24.13	26.59	24.13	960
Jun 2026	24.13	−14.9%	26.96	26.96	21.00	1,465
May 2026	28.37	−6.2%	28.72	28.72	27.29	259
Apr 2026	30.23	+2.5%	30.96	30.96	29.49	321
Feb 2026	29.49	−5.0%	29.49	29.49	29.49	10
Jan 2026	31.04	0.0%	31.04	31.04	31.04	29
Dec 2025	31.04	+21.2%	26.90	31.04	25.56	1,446
Nov 2025	25.62	−8.0%	26.45	27.75	24.34	810
Oct 2025	27.84	−5.3%	27.93	29.30	26.54	3,549
Jun 2025	29.40	+9.3%	28.24	29.40	25.00	5,772
May 2025	26.90	−4.0%	27.46	28.19	22.15	6,120
Apr 2025	28.02	−5.0%	28.02	28.02	28.02	25
Jan 2025	29.48	+31.6%	23.52	29.48	20.95	4,266
Dec 2024	22.40	−0.2%	23.57	27.51	20.81	32,003
Nov 2024	22.45	+11.6%	19.12	22.45	14.87	23,799
Oct 2024	20.12	−24.1%	27.82	27.82	20.10	5,405
Sep 2024	26.50	+3.3%	25.14	28.25	25.14	500
Aug 2024	25.65	+5.1%	25.62	27.75	23.18	5,123
Jul 2024	24.40	−2.1%	23.68	25.00	21.04	4,077
Jun 2024	24.92	+3.8%	25.20	27.23	22.75	4,941
May 2024	24.00	−7.7%	27.30	27.30	24.00	4,064
Apr 2024	26.00	−2.4%	26.60	26.60	26.00	1,003
Jan 2024	26.63	+30.6%	21.40	26.63	18.05	12,461
Dec 2023	20.39	+33.2%	14.55	21.89	14.55	5,013
Nov 2023	15.31	−33.4%	21.85	21.85	15.31	2,813
Sep 2023	23.00	−0.2%	21.89	23.55	21.50	960
Aug 2023	23.04	−5.0%	23.04	23.04	23.04	1
Jun 2023	24.25	+8.6%	22.00	24.25	20.90	2,996
May 2023	22.33	0.0%	22.33	22.33	22.33	15
Apr 2023	22.33	−5.0%	22.33	22.33	22.33	3
Mar 2023	23.50	0.0%	22.33	23.50	22.33	14,800
Jan 2023	23.50	+4.9%	22.40	23.50	22.40	9,829
Dec 2022	22.40	0.0%	22.40	22.40	22.40	7,765
Nov 2022	22.40	+21.1%	17.75	22.40	16.90	16,585
Oct 2022	18.50	+4.3%	18.60	19.45	18.50	2,026
Sep 2022	17.74	+69.8%	10.45	17.74	10.40	4,171
Aug 2022	10.45	0.0%	10.70	11.51	10.45	2,169
Jul 2022	10.45	0.0%	10.45	10.45	10.45	115
Jun 2022	10.45	−4.9%	10.45	10.70	10.45	14
May 2022	10.99	−14.1%	12.80	12.80	10.99	2,621
Apr 2022	12.80	−37.3%	20.40	20.40	12.80	5,906
Mar 2022	20.40	−1.4%	20.40	20.40	20.40	25
Feb 2022	20.69	+106.9%	10.00	20.69	10.00	15,555
Jan 2022	10.00	0.0%	10.00	10.50	9.98	1,616
Dec 2021	10.00	0.0%	10.00	10.00	10.00	303
Nov 2021	10.00	0.0%	10.00	10.00	10.00	10
Sep 2021	10.00	+4.3%	9.59	10.50	9.59	1,616
Aug 2021	9.59	−5.9%	9.69	9.69	7.91	2,039
Jul 2021	10.19	−0.3%	10.22	10.22	9.71	221
Jun 2021	10.22	−6.9%	10.98	10.98	10.22	246
Mar 2021	10.98	+4.4%	10.52	11.04	10.52	28
Jan 2021	10.52	+20.8%	9.10	10.52	9.10	2,948
Dec 2020	8.71	−7.3%	8.93	8.93	8.07	1,190
Oct 2020	9.40	−1.1%	9.40	9.40	9.40	100
Sep 2020	9.50	−5.0%	9.50	9.50	9.50	100
Jul 2020	10.00	0.0%	10.00	10.00	10.00	3
Jun 2020	10.00	−1.4%	10.25	11.55	10.00	1,623
Feb 2020	10.14	−0.2%	10.16	10.16	10.14	56
Jan 2020	10.16	+10.2%	9.68	10.16	9.68	260
Nov 2019	9.22	−2.9%	9.50	9.70	9.22	567
Oct 2019	9.50	0.0%	9.50	9.50	9.50	286
Sep 2019	9.50	0.0%	9.50	9.50	9.50	50
Dec 2018	9.50	0.0%	9.50	9.50	9.50	10
Nov 2018	9.50	+4.4%	9.50	9.50	9.50	101
Oct 2018	9.10	0.0%	9.10	9.10	9.10	227
Sep 2018	9.10	−4.2%	9.50	9.50	9.10	1,201
Aug 2018	9.50	−5.0%	10.00	10.00	9.50	314
Jun 2018	10.00	0.0%	10.50	10.50	10.00	101
May 2018	10.00	−1.7%	10.00	10.00	10.00	300
Apr 2018	10.17	0.0%	10.17	10.17	10.17	100
Mar 2018	10.17	−0.3%	10.70	10.70	10.17	350
Feb 2018	10.20	+9.7%	8.84	10.20	8.84	3,227
Jan 2018	9.30	+30.6%	7.12	9.50	7.12	15,278
Dec 2017	7.12	−4.9%	7.49	7.49	7.12	30
Nov 2017	7.49	−9.7%	7.88	7.88	7.49	85
Oct 2017	8.29	−9.6%	8.72	8.72	8.29	885
Sep 2017	9.17	−13.9%	10.12	10.12	9.17	1,330
Aug 2017	10.65	−4.9%	11.20	11.20	10.64	403
Jul 2017	11.20	−28.9%	15.00	15.00	11.20	3,827
Jun 2017	15.75	−12.5%	18.30	18.30	15.75	1,595
May 2017	18.00	−0.6%	17.30	18.10	17.30	442
Apr 2017	18.10	+13.1%	15.50	18.10	15.00	5,479
Mar 2017	16.00	−3.0%	16.60	18.15	15.50	7,763
Feb 2017	16.50	−18.1%	21.10	21.10	15.75	26,496
Jan 2017	20.15	−33.7%	31.90	31.90	19.20	22,324
Dec 2016	30.40	+16.0%	24.90	32.55	23.70	3,902
Nov 2016	26.20	−17.7%	30.30	30.30	23.75	15,772
Oct 2016	31.85	−8.9%	33.25	34.60	29.30	1,228
Sep 2016	34.95	−14.4%	40.00	42.85	33.40	934
Aug 2016	40.85	−14.8%	50.30	50.30	40.85	2,074
Jul 2016	47.95	+9.0%	46.00	52.40	46.00	70
Jun 2016	44.00	+2.7%	44.95	48.70	38.75	143
May 2016	42.85	+24.6%	36.10	47.45	35.00	4,568
Apr 2016	34.40	−17.1%	43.55	43.90	34.40	839
Mar 2016	41.50	+26.5%	31.20	41.50	30.95	24,844
Feb 2016	32.80	+12.9%	27.60	36.20	27.60	1,809
Jan 2016	29.05	−9.2%	33.60	36.60	29.05	3,968
Dec 2015	32.00	+7.6%	28.30	34.00	27.80	4,418
Nov 2015	29.75	+11.0%	28.00	30.80	26.20	6,624
Oct 2015	26.80	−5.5%	29.00	29.75	21.90	649
Sep 2015	28.35	+4.4%	25.80	28.35	23.50	2,181
Aug 2015	27.15	−8.9%	29.50	30.00	24.95	13,142
Jul 2015	29.80	−0.3%	29.90	31.35	29.80	64
Jun 2015	29.90	+16.3%	26.95	30.00	26.40	406
May 2015	25.70	+4.9%	25.70	25.70	25.70	12
Apr 2015	24.50	−1.2%	24.50	24.50	24.50	200
Mar 2015	24.80	+10.2%	24.45	24.95	20.25	1,562
Feb 2015	22.50	−10.0%	24.95	26.20	21.85	2,635
Jan 2015	25.00	−2.7%	23.50	25.80	21.05	3,671
Dec 2014	25.70	−3.7%	29.30	30.80	21.00	8,501
Nov 2014	26.70	+4.7%	25.00	30.00	22.15	13,184
Oct 2014	25.50	−14.4%	31.30	31.30	22.25	8,005
Sep 2014	29.80	+9.0%	32.00	32.00	23.00	5,656
Aug 2014	27.35	−7.8%	25.50	31.50	20.00	74,142
Jul 2014	29.65	+4.4%	28.55	32.95	23.45	13,468
Jun 2014	28.40	−20.4%	33.95	33.95	26.40	22,278
May 2014	35.70	−22.4%	43.70	43.70	35.70	7,110
Apr 2014	46.00	+2.9%	46.85	46.85	44.55	315
Mar 2014	44.70	−5.8%	45.10	47.55	44.70	3,126
Feb 2014	47.45	+5.0%	47.45	47.45	47.45	125
Jan 2014	45.20	−1.7%	47.55	47.55	45.20	21
Dec 2013	46.00	−2.5%	44.85	46.00	42.65	3,042
Oct 2013	47.20	−5.3%	47.55	47.55	45.20	12,095
Sep 2013	49.85	+4.8%	49.85	49.85	49.85	5
Jul 2013	47.55	−4.9%	47.55	47.55	47.55	1
Jun 2013	50.00	+10.3%	43.10	50.00	43.10	101
May 2013	45.35	+25.1%	38.05	45.35	36.15	635
Apr 2013	36.25	+45.0%	26.25	36.35	26.25	237
Mar 2013	25.00	−4.2%	25.00	26.10	23.80	1,253
Feb 2013	26.10	−4.9%	26.10	26.10	26.10	184
Jan 2013	27.45	+2.4%	27.30	28.50	24.20	3,468
Dec 2012	26.80	+8.1%	23.60	26.90	23.25	19,304
Nov 2012	24.80	−9.3%	26.00	28.25	24.80	12,256
Oct 2012	27.35	−8.8%	28.55	28.55	25.80	818
Sep 2012	30.00	+1.7%	29.80	30.35	29.80	1,150
Aug 2012	29.50	0.0%	28.05	29.50	28.05	500
Jul 2012	29.50	+0.9%	28.00	29.50	27.90	224
Jun 2012	29.25	−0.8%	28.05	30.50	26.65	1,208
May 2012	29.50	+6.3%	28.90	29.50	27.85	488
Apr 2012	27.75	−0.9%	27.50	29.50	26.50	1,382
Mar 2012	28.00	+11.3%	25.60	28.00	24.40	2,297
Feb 2012	25.15	−8.5%	26.15	26.15	23.00	13,770
Jan 2012	27.50	+3.8%	27.75	29.05	25.40	6,025
Dec 2011	26.50	−1.3%	25.55	27.75	24.15	322
Nov 2011	26.85	+2.3%	27.30	27.55	23.85	2,138
Oct 2011	26.25	+9.8%	22.75	26.25	22.75	8,975
Sep 2011	23.90	−1.8%	24.50	24.50	23.00	1,127
Aug 2011	24.35	+1.5%	24.90	24.90	24.35	230
Jul 2011	24.00	0.0%	23.80	24.15	22.95	933
Jun 2011	24.00	−1.4%	25.55	25.55	21.40	14,732
May 2011	24.35	+1.5%	22.85	25.00	21.00	10,397
Apr 2011	24.00	+11.6%	22.45	24.10	21.90	462
Mar 2011	21.50	−1.6%	19.85	21.95	18.95	9,326
Feb 2011	21.85	+9.3%	20.50	22.90	17.20	5,741
Jan 2011	20.00	−9.1%	21.05	22.85	17.75	16,879
Dec 2010	22.00	+7.6%	21.40	22.30	17.65	27,609
Nov 2010	20.45	−19.0%	24.00	25.70	20.45	25,582
Oct 2010	25.25	+21.7%	20.80	27.30	18.20	2,54,109
Sep 2010	20.75	−3.0%	22.40	22.40	19.00	60,800
Aug 2010	21.40	−14.9%	24.15	26.25	21.40	31,430
Jul 2010	25.15	+14.8%	22.95	27.95	21.55	37,969
Jun 2010	21.90	−7.0%	22.90	23.00	20.90	1,403
May 2010	23.55	−9.6%	26.50	27.75	21.35	1,537
Apr 2010	26.05	+15.8%	23.60	31.95	20.50	24,425
Mar 2010	22.50	+14.5%	19.40	24.95	18.70	10,612
Feb 2010	19.65	−17.1%	24.80	26.70	19.65	3,324
Jan 2010	23.70	+37.0%	18.15	28.05	18.15	14,453
Dec 2009	17.30	−17.6%	20.00	20.95	16.30	1,693
Nov 2009	21.00	0.0%	21.00	23.15	19.05	910
Oct 2009	21.00	−8.7%	22.10	26.30	20.00	5,022
Sep 2009	23.00	+25.7%	20.15	25.55	20.15	10,008
Aug 2009	18.30	−3.7%	19.00	19.60	16.40	9,613
Jul 2009	19.00	+1.1%	19.70	19.95	18.10	170
Jun 2009	18.80	+24.5%	15.85	22.80	15.15	10,214
May 2009	15.10	+53.0%	10.36	15.10	10.27	2,432
Apr 2009	9.87	+3.4%	9.40	9.87	8.90	3,210
Mar 2009	9.55	−19.1%	11.80	12.15	9.55	1,572
Feb 2009	11.80	−34.8%	17.20	17.20	10.85	16,898
Jan 2009	18.10	−32.8%	28.25	29.95	18.10	381
Dec 2008	26.95	+21.4%	23.25	26.95	20.80	705
Nov 2008	22.20	−0.4%	21.20	22.20	21.20	763
Oct 2008	22.30	−0.9%	21.40	23.00	20.35	286
Sep 2008	22.50	−6.3%	24.95	24.95	21.00	4,462
Aug 2008	24.00	+3.7%	24.00	25.90	22.25	3,669
Jul 2008	23.15	+12.7%	19.55	25.30	19.55	7,480
Jun 2008	20.55	−18.1%	24.00	25.50	19.05	4,746
May 2008	25.10	−5.6%	26.85	27.25	23.05	12,773
Apr 2008	26.60	+44.6%	19.30	28.55	19.30	1,41,814
Mar 2008	18.40	−51.1%	36.00	37.70	17.15	55,056
Feb 2008	37.65	−20.7%	45.15	47.50	36.60	9,688
Jan 2008	47.50	−16.6%	59.65	69.00	44.75	65,310
Dec 2007	56.95	+17.8%	44.25	66.65	44.25	67,989
Nov 2007	48.35	+32.3%	36.00	55.20	34.05	17,481
Oct 2007	36.55	−12.8%	41.00	43.00	35.55	18,606
Sep 2007	41.90	−5.5%	45.85	46.00	39.45	41,864
Aug 2007	44.35	−10.6%	51.60	51.90	41.00	8,617
Jul 2007	49.60	−2.4%	52.00	56.45	44.05	7,578
Jun 2007	50.80	+1.5%	49.15	57.10	45.10	8,107
May 2007	50.05	−12.2%	59.00	59.00	47.30	9,380
Apr 2007	57.00	+7.1%	54.50	59.70	50.20	15,664
Mar 2007	53.20	+1.8%	53.55	60.00	46.25	9,577
Feb 2007	52.25	−12.1%	60.00	65.00	50.00	24,011
Jan 2007	59.45	–	70.90	72.85	59.10	23,748

₹ 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
28 Oct 2026	13.80	13.80	13.80	13.80	13.80	1
27 Oct 2026	15.96	15.96	14.46	14.50	–	18
26 Oct 2026	15.20	15.20	15.20	15.20	15.20	553
23 Oct 2026	15.24	15.24	15.24	15.24	15.24	100
22 Oct 2026	16.01	16.01	16.01	16.01	16.01	12
14 Oct 2026	16.01	16.01	16.01	16.01	16.01	1
13 Oct 2026	16.65	16.65	16.63	16.63	16.65	144
8 Oct 2026	17.50	17.50	17.50	17.50	17.50	3
7 Oct 2026	18.84	18.84	17.90	17.90	18.68	748
30 Sep 2026	18.84	18.84	18.84	18.84	18.84	50
28 Sep 2026	19.00	19.00	18.84	18.84	–	7
22 Sep 2026	19.82	19.82	19.82	19.82	19.82	84
21 Sep 2026	20.86	20.86	20.86	20.86	20.86	10
15 Sep 2026	21.94	21.94	20.86	20.86	20.86	101
11 Sep 2026	21.94	21.94	21.94	21.94	21.94	749
9 Sep 2026	18.96	20.90	18.96	20.90	–	44
1 Sep 2026	19.95	19.95	19.95	19.95	19.95	116
31 Aug 2026	20.94	20.95	20.94	20.95	–	12
27 Aug 2026	22.00	22.00	22.00	22.00	22.00	5
26 Aug 2026	21.00	23.10	21.00	23.10	22.41	330
25 Aug 2026	22.00	22.00	22.00	22.00	22.00	3
24 Aug 2026	21.51	21.51	21.51	21.51	21.51	200

Prices in ₹ per share as traded, not adjusted.