Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 569.05
+3.90 (0.69%)
At close: Jan 30, 2026
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 601.10 | 611.00 | 580.20 | 584.80 | 584.80 | 1.84% | 3,736 |
| Feb 2, 2026 | 566.00 | 577.00 | 549.00 | 574.25 | 574.25 | 1.30% | 805 |
| Feb 1, 2026 | 569.00 | 573.75 | 565.00 | 566.90 | 566.90 | -0.38% | 580 |
| Jan 30, 2026 | 562.95 | 570.20 | 560.00 | 569.05 | 569.05 | 0.69% | 725 |
| Jan 29, 2026 | 567.95 | 585.00 | 558.85 | 565.15 | 565.15 | -0.56% | 3,784 |
| Jan 28, 2026 | 593.75 | 619.00 | 556.00 | 568.35 | 568.35 | -5.04% | 10,464 |
| Jan 27, 2026 | 551.10 | 620.00 | 550.00 | 598.50 | 598.50 | 4.83% | 10,052 |
| Jan 23, 2026 | 537.10 | 601.20 | 537.10 | 570.90 | 570.90 | -1.99% | 2,273 |
| Jan 22, 2026 | 570.75 | 585.70 | 561.70 | 582.50 | 582.50 | 5.60% | 2,673 |
| Jan 21, 2026 | 549.60 | 563.20 | 543.25 | 551.60 | 551.60 | -0.26% | 1,548 |
| Jan 20, 2026 | 581.10 | 581.10 | 552.00 | 553.05 | 553.05 | -4.56% | 1,383 |
| Jan 19, 2026 | 594.10 | 606.35 | 576.05 | 579.50 | 579.50 | -3.83% | 4,788 |
| Jan 16, 2026 | 608.00 | 610.55 | 602.55 | 602.60 | 602.60 | -1.10% | 731 |
| Jan 14, 2026 | 604.10 | 614.90 | 602.00 | 609.30 | 609.30 | 0.52% | 463 |
| Jan 13, 2026 | 604.95 | 614.35 | 604.00 | 606.15 | 606.15 | -0.24% | 324 |
| Jan 12, 2026 | 610.00 | 610.00 | 591.90 | 607.60 | 607.60 | -0.52% | 967 |
| Jan 9, 2026 | 616.25 | 624.00 | 606.50 | 610.75 | 610.75 | -2.12% | 884 |
| Jan 8, 2026 | 625.00 | 626.15 | 613.05 | 624.00 | 624.00 | -0.06% | 827 |
| Jan 7, 2026 | 632.60 | 637.55 | 623.45 | 624.40 | 624.40 | -1.30% | 681 |
| Jan 6, 2026 | 638.95 | 653.15 | 629.85 | 632.60 | 632.60 | -2.92% | 1,349 |
| Jan 5, 2026 | 643.00 | 653.35 | 634.75 | 651.65 | 651.65 | 1.36% | 691 |
| Jan 2, 2026 | 636.15 | 645.70 | 633.25 | 642.90 | 642.90 | 0.99% | 921 |
| Jan 1, 2026 | 644.30 | 650.10 | 633.35 | 636.60 | 636.60 | -0.41% | 1,217 |
| Dec 31, 2025 | 669.30 | 670.35 | 636.00 | 639.20 | 639.20 | -4.43% | 18,155 |
| Dec 30, 2025 | 685.05 | 687.00 | 661.05 | 668.85 | 668.85 | -2.54% | 1,693 |
| Dec 29, 2025 | 696.05 | 698.80 | 684.55 | 686.25 | 686.25 | -1.72% | 1,032 |
| Dec 26, 2025 | 705.00 | 705.55 | 692.30 | 698.25 | 698.25 | -0.73% | 1,016 |
| Dec 24, 2025 | 746.75 | 751.40 | 697.05 | 703.40 | 703.40 | -2.67% | 12,525 |
| Dec 23, 2025 | 738.00 | 788.00 | 722.45 | 722.70 | 722.70 | -0.71% | 3,991 |
| Dec 22, 2025 | 701.00 | 736.90 | 701.00 | 727.90 | 727.90 | 2.79% | 2,107 |
| Dec 19, 2025 | 702.75 | 708.80 | 700.50 | 708.15 | 708.15 | 1.01% | 213 |
| Dec 18, 2025 | 700.00 | 704.35 | 692.00 | 701.10 | 701.10 | 0.01% | 884 |
| Dec 17, 2025 | 700.05 | 715.50 | 696.65 | 701.00 | 701.00 | -2.65% | 879 |
| Dec 16, 2025 | 734.75 | 734.75 | 717.50 | 720.10 | 720.10 | -1.36% | 1,045 |
| Dec 15, 2025 | 719.35 | 736.80 | 705.00 | 730.05 | 730.05 | 2.82% | 998 |
| Dec 12, 2025 | 710.60 | 716.00 | 705.20 | 710.00 | 710.00 | 0.54% | 638 |
| Dec 11, 2025 | 698.75 | 708.60 | 687.85 | 706.20 | 706.20 | 0.61% | 813 |
| Dec 10, 2025 | 704.50 | 715.00 | 698.75 | 701.95 | 701.95 | 0.29% | 1,116 |
| Dec 9, 2025 | 640.30 | 704.30 | 640.30 | 699.90 | 699.90 | 2.12% | 1,414 |
| Dec 8, 2025 | 714.95 | 714.95 | 681.30 | 685.40 | 685.40 | -2.90% | 2,223 |
| Dec 5, 2025 | 718.55 | 718.55 | 701.00 | 705.85 | 705.85 | -1.61% | 1,415 |
| 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 |