BSE · MONOT · stock
Monotype India Limited (MONOT) stock price history
Every BSE trading session of Monotype India Limited from Mar 15, 2011 to Sep 28, 2026: 3,830 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MONOT adjusted close, 2011 to 2026
- ₹36.60
- All time high, 2015
- ₹0.6000
- 52 week high, ₹0.2700 low
- 3,830
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MONOT key facts
- Monotype India Limited (MONOT) closed at ₹0.2800 on Sep 28, 2026 on BSE.
- MONOT's all time high close is ₹36.60, set on May 15, 2015; its all time low close is ₹0.1900 on Oct 12, 2018.
- MONOT's 52 week range is ₹0.2700 to ₹0.6000.
- MONOT returned -44.0% over the year to Sep 28, 2026 and +33.3% over five years.
- Over ten years MONOT returned -99%, -37.1% a year compounded.
- MONOT's deepest drawdown was -99.5% from May 15, 2015 to Oct 12, 2018.
- DataCedar holds 3,830 daily sessions of MONOT history from Mar 15, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MONOT price chart, 2011 to 2026
MONOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -26.3% |
| 6 months | -28.2% |
| Year to date | -33.3% |
| 1 year | -44.0% |
| 3 years | -47.2% |
| 5 years | +33.3% |
| 10 years | -99.0% |
| Since Mar 15, 2011 | -94.4% |
| Compound annual growth, 15.5 years | -16.9% |
MONOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹36.60 on May 15, 2015
- All time low close
- ₹0.1900 on Oct 12, 2018
- 52 week high
- ₹0.6000 on Oct 1, 2025
- 52 week low
- ₹0.2700 on Sep 24, 2026
- Deepest drawdown
- -99.5% from May 15, 2015 to Oct 12, 2018, not yet recovered
- Best single session
- +16.3% on Jan 14, 2026
- Worst single session
- -10.0% on Dec 13, 2016
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2012, +316%
- Worst calendar year
- 2018, -95%
MONOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Mar 15, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.4600 | ₹0.5500 | ₹0.2700 | ₹0.2800 | -37.8% | 267.8M | 184 |
| 2025 | ₹1.80 | ₹1.80 | ₹0.3800 | ₹0.4500 | -75.4% | 446.7M | 248 |
| 2024 | ₹0.7500 | ₹2.42 | ₹0.5400 | ₹1.83 | +140.8% | 347.4M | 245 |
| 2023 | ₹0.3200 | ₹0.7800 | ₹0.1900 | ₹0.7600 | +137.5% | 49M | 245 |
| 2022 | ₹0.3400 | ₹0.3600 | ₹0.2200 | ₹0.3200 | 0.0% | 12.3M | 248 |
| 2021 | ₹0.1900 | ₹0.3200 | ₹0.1900 | ₹0.3200 | +68.4% | 8.9M | 248 |
| 2020 | ₹0.1900 | ₹0.1900 | ₹0.1900 | ₹0.1900 | 0.0% | 21.3K | 250 |
| 2019 | ₹0.2900 | ₹0.3200 | ₹0.1900 | ₹0.1900 | -32.1% | 4.5M | 242 |
| 2018 | ₹5.39 | ₹5.39 | ₹0.1900 | ₹0.2800 | -94.9% | 16.8M | 246 |
| 2017 | ₹12.69 | ₹22.55 | ₹5.50 | ₹5.50 | -58.8% | 143.4M | 248 |
| 2016 | ₹15.85 | ₹36.80 | ₹12.35 | ₹13.35 | -15.8% | 19.7M | 246 |
| 2015 | ₹15.39 | ₹37.00 | ₹13.00 | ₹15.85 | +3.0% | 980.8K | 246 |
| 2014 | ₹19.35 | ₹24.00 | ₹14.30 | ₹15.39 | -20.5% | 996.3K | 244 |
| 2013 | ₹24.19 | ₹26.83 | ₹13.14 | ₹19.35 | -20.0% | 3.2M | 248 |
| 2012 | ₹5.81 | ₹24.50 | ₹5.81 | ₹24.19 | +316.4% | 965K | 245 |
| 2011 | ₹0.5050 | ₹6.59 | ₹0.5050 | ₹5.81 | n/a | 2.3M | 197 |
MONOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.2800 | -9.7% |
| August 2026 | ₹0.3100 | -6.1% |
| July 2026 | ₹0.3300 | -8.3% |
| June 2026 | ₹0.3600 | -16.3% |
| May 2026 | ₹0.4300 | -6.5% |
| April 2026 | ₹0.4600 | +21.1% |
| March 2026 | ₹0.3800 | -13.6% |
| February 2026 | ₹0.4400 | +7.3% |
| January 2026 | ₹0.4100 | -8.9% |
| December 2025 | ₹0.4500 | -13.5% |
| November 2025 | ₹0.5200 | -5.5% |
| October 2025 | ₹0.5500 | 0.0% |
About the MONOT data
Daily bars. 3,830 sessions from Mar 15, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MONOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MONEYBOXX Moneyboxx Finance Limited
- MONGIPA Moongipa Capital Finance Limited
- MONIKA Monika Alcobev Limited
- MONIND Monind Limited
- MONTECARLO Monte Carlo Fashions Limited
- MOPSHOP Mopshop Distribution Limited
- MORARKFI Morarka Finance Limited
- MOREPENLAB Morepen Laboratories Limited
Common questions
MONOT share price history
