Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 705.85
-11.55 (-1.61%)
At close: Dec 5, 2025
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 729.40 | 731.45 | 713.65 | 717.40 | 717.40 | -2.16% | 925 |
| Dec 3, 2025 | 740.00 | 741.80 | 729.30 | 733.25 | 733.25 | -0.74% | 1,513 |
| Dec 2, 2025 | 809.95 | 809.95 | 737.35 | 738.70 | 738.70 | -1.62% | 1,885 |
| Dec 1, 2025 | 779.10 | 779.10 | 745.70 | 750.90 | 750.90 | -2.49% | 2,851 |
| Nov 28, 2025 | 783.35 | 790.00 | 760.80 | 770.10 | 770.10 | -1.94% | 1,544 |
| Nov 27, 2025 | 800.00 | 803.85 | 778.00 | 785.30 | 785.30 | -1.02% | 1,724 |
| Nov 26, 2025 | 810.90 | 810.90 | 786.00 | 793.40 | 793.40 | 0.50% | 1,178 |
| Nov 25, 2025 | 803.90 | 865.00 | 786.70 | 789.45 | 789.45 | -1.55% | 3,661 |
| Nov 24, 2025 | 829.30 | 830.20 | 796.00 | 801.85 | 801.85 | -2.55% | 2,912 |
| Nov 21, 2025 | 828.90 | 846.40 | 818.55 | 822.85 | 822.85 | -1.30% | 2,135 |
| Nov 20, 2025 | 834.95 | 861.00 | 825.95 | 833.65 | 833.65 | 2.54% | 5,172 |
| Nov 19, 2025 | 810.00 | 824.05 | 808.25 | 813.00 | 813.00 | -1.05% | 1,373 |
| Nov 18, 2025 | 803.20 | 832.00 | 790.00 | 821.60 | 821.60 | 3.11% | 5,610 |
| Nov 17, 2025 | 781.40 | 804.45 | 780.05 | 796.80 | 796.80 | 3.01% | 3,081 |
| Nov 14, 2025 | 780.75 | 784.05 | 768.15 | 773.50 | 773.50 | 0.53% | 2,118 |
| Nov 13, 2025 | 759.80 | 793.50 | 748.30 | 769.40 | 769.40 | -0.23% | 7,807 |
| Nov 12, 2025 | 700.00 | 781.30 | 700.00 | 771.20 | 771.20 | 10.90% | 31,658 |
| Nov 11, 2025 | 663.30 | 723.55 | 663.30 | 695.40 | 695.40 | -1.75% | 1,851 |
| Nov 10, 2025 | 695.70 | 712.95 | 695.70 | 707.80 | 707.80 | 0.38% | 476 |
| Nov 7, 2025 | 706.80 | 716.40 | 693.95 | 705.15 | 705.15 | -1.18% | 1,076 |
| Nov 6, 2025 | 724.60 | 724.60 | 711.55 | 713.60 | 713.60 | -1.50% | 958 |
| Nov 4, 2025 | 749.00 | 749.00 | 722.80 | 724.50 | 724.50 | -1.01% | 1,119 |
| Nov 3, 2025 | 674.65 | 741.15 | 674.65 | 731.90 | 731.90 | 4.67% | 5,527 |
| Oct 31, 2025 | 691.60 | 707.00 | 686.30 | 699.25 | 699.25 | -0.51% | 1,788 |
| Oct 30, 2025 | 709.80 | 725.75 | 698.50 | 702.80 | 702.80 | 0.09% | 2,438 |
| Oct 29, 2025 | 699.15 | 708.10 | 692.80 | 702.20 | 702.20 | 0.44% | 1,467 |
| Oct 28, 2025 | 698.10 | 703.00 | 696.40 | 699.15 | 699.15 | 0.36% | 709 |
| Oct 27, 2025 | 697.65 | 704.15 | 690.95 | 696.65 | 696.65 | -0.06% | 523 |
| Oct 24, 2025 | 702.45 | 704.00 | 692.90 | 697.10 | 697.10 | -0.94% | 306 |
| Oct 23, 2025 | 704.10 | 711.25 | 702.05 | 703.75 | 703.75 | 0.22% | 779 |
| Oct 21, 2025 | 706.00 | 706.00 | 700.65 | 702.20 | 702.20 | 0.15% | 872 |
| Oct 20, 2025 | 704.95 | 705.20 | 697.10 | 701.15 | 701.15 | 0.21% | 834 |
| Oct 17, 2025 | 700.70 | 707.80 | 691.50 | 699.70 | 699.70 | 0.11% | 1,590 |
| Oct 16, 2025 | 693.85 | 725.00 | 683.00 | 698.95 | 698.95 | 3.00% | 7,216 |
| Oct 15, 2025 | 654.20 | 682.95 | 654.15 | 678.60 | 678.60 | 3.74% | 2,487 |
| Oct 14, 2025 | 629.30 | 665.20 | 629.30 | 654.15 | 654.15 | -2.04% | 2,575 |
| Oct 13, 2025 | 675.95 | 678.00 | 656.30 | 667.80 | 667.80 | -0.61% | 2,497 |
| Oct 10, 2025 | 670.15 | 680.80 | 660.30 | 671.90 | 671.90 | 0.40% | 3,552 |
| Oct 9, 2025 | 668.90 | 679.60 | 653.00 | 669.25 | 669.25 | 0.03% | 1,921 |
| Oct 8, 2025 | 664.70 | 671.85 | 660.75 | 669.05 | 669.05 | 1.66% | 1,536 |
| Oct 7, 2025 | 674.00 | 678.15 | 650.95 | 658.15 | 658.15 | -1.90% | 3,375 |
| Oct 6, 2025 | 680.25 | 694.75 | 668.50 | 670.90 | 670.90 | -1.69% | 1,787 |
| Oct 3, 2025 | 691.00 | 695.60 | 678.70 | 682.40 | 682.40 | -1.17% | 2,057 |
| Oct 1, 2025 | 686.00 | 692.00 | 679.00 | 690.50 | 690.50 | 0.88% | 2,561 |
| Sep 30, 2025 | 667.55 | 692.00 | 665.20 | 684.45 | 684.45 | 1.69% | 3,763 |
| Sep 29, 2025 | 669.00 | 683.40 | 656.00 | 673.05 | 673.05 | 1.13% | 1,687 |
| Sep 26, 2025 | 683.05 | 683.05 | 662.15 | 665.55 | 665.55 | -2.56% | 2,823 |
| Sep 25, 2025 | 685.95 | 716.80 | 681.80 | 683.05 | 683.05 | -0.45% | 4,221 |
| Sep 24, 2025 | 682.50 | 695.00 | 670.00 | 686.15 | 686.15 | -0.21% | 11,532 |
| Sep 23, 2025 | 640.00 | 715.00 | 630.00 | 687.60 | 687.60 | 6.50% | 55,434 |