Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 614.50
+14.80 (2.47%)
At close: Sep 8, 2025
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 619.70 | 627.90 | 618.35 | 625.00 | 625.00 | 0.86% | 4,140 |
| Sep 11, 2025 | 619.40 | 622.35 | 615.00 | 619.70 | 619.70 | 0.04% | 5,292 |
| Sep 10, 2025 | 604.85 | 622.95 | 604.85 | 619.45 | 619.45 | 0.44% | 5,016 |
| Sep 9, 2025 | 623.00 | 623.80 | 613.05 | 616.75 | 616.75 | 0.37% | 2,132 |
| Sep 8, 2025 | 611.95 | 617.40 | 605.85 | 614.50 | 614.50 | 2.47% | 2,077 |
| Sep 5, 2025 | 606.80 | 606.80 | 595.10 | 599.70 | 599.70 | 0.13% | 2,595 |
| Sep 4, 2025 | 623.80 | 623.80 | 591.65 | 598.95 | 598.95 | -0.03% | 3,234 |
| Sep 3, 2025 | 587.00 | 602.00 | 587.00 | 599.15 | 599.15 | 3.74% | 2,454 |
| Sep 2, 2025 | 580.40 | 585.65 | 575.00 | 577.55 | 577.55 | 0.51% | 407 |
| Sep 1, 2025 | 576.00 | 579.00 | 570.35 | 574.60 | 574.60 | 0.42% | 439 |
| Aug 29, 2025 | 568.00 | 576.15 | 563.95 | 572.20 | 572.20 | 0.07% | 427 |
| Aug 28, 2025 | 575.00 | 582.45 | 565.95 | 571.80 | 571.80 | 0.18% | 1,255 |
| Aug 26, 2025 | 577.85 | 580.60 | 561.45 | 570.75 | 570.75 | -1.93% | 2,451 |
| Aug 25, 2025 | 583.45 | 587.00 | 575.05 | 582.00 | 582.00 | -0.45% | 2,514 |
| Aug 22, 2025 | 591.90 | 591.90 | 582.00 | 584.65 | 584.65 | -0.36% | 1,818 |
| Aug 21, 2025 | 589.00 | 591.95 | 583.50 | 586.75 | 586.75 | -0.45% | 1,462 |
| Aug 20, 2025 | 594.00 | 599.55 | 585.00 | 589.40 | 589.40 | -0.91% | 2,478 |
| Aug 19, 2025 | 577.00 | 596.40 | 575.00 | 594.80 | 594.80 | 4.47% | 1,098 |
| Aug 18, 2025 | 550.00 | 572.45 | 550.00 | 569.35 | 569.35 | 4.07% | 1,814 |
| Aug 14, 2025 | 548.50 | 554.75 | 543.50 | 547.10 | 547.10 | 0.27% | 1,080 |
| Aug 13, 2025 | 549.75 | 551.45 | 544.00 | 545.65 | 545.65 | -0.54% | 158 |
| Aug 12, 2025 | 552.30 | 552.35 | 544.30 | 548.60 | 548.60 | -0.33% | 389 |
| Aug 11, 2025 | 567.00 | 567.00 | 547.95 | 550.40 | 550.40 | - | 1,124 |
| Aug 8, 2025 | 557.00 | 573.65 | 545.00 | 550.40 | 550.40 | -1.17% | 4,553 |
| Aug 7, 2025 | 560.05 | 573.90 | 551.95 | 556.90 | 556.90 | -2.34% | 6,503 |
| Aug 6, 2025 | 592.00 | 592.00 | 563.00 | 570.25 | 570.25 | -1.10% | 1,318 |
| Aug 5, 2025 | 582.00 | 582.00 | 574.60 | 576.60 | 576.60 | -0.90% | 827 |
| Aug 4, 2025 | 584.00 | 589.75 | 570.00 | 581.85 | 581.85 | -0.08% | 1,264 |
| Aug 1, 2025 | 586.35 | 600.55 | 579.55 | 582.30 | 582.30 | 0.27% | 801 |
| Jul 31, 2025 | 565.10 | 589.25 | 565.10 | 580.75 | 580.75 | -0.16% | 654 |
| Jul 30, 2025 | 596.15 | 596.20 | 579.30 | 581.70 | 581.70 | -2.43% | 2,995 |
| Jul 29, 2025 | 585.00 | 600.50 | 574.60 | 596.20 | 596.20 | 1.96% | 3,450 |
| Jul 28, 2025 | 606.85 | 606.85 | 581.60 | 584.75 | 584.75 | -1.80% | 485 |
| Jul 25, 2025 | 606.00 | 606.00 | 591.95 | 595.45 | 595.45 | -1.83% | 442 |
| Jul 24, 2025 | 604.20 | 613.50 | 604.20 | 606.55 | 606.55 | -0.12% | 2,271 |
| Jul 23, 2025 | 608.50 | 608.75 | 600.00 | 607.30 | 607.30 | 0.83% | 374 |
| Jul 22, 2025 | 608.45 | 611.00 | 601.75 | 602.30 | 602.30 | -1.75% | 787 |
| Jul 21, 2025 | 605.00 | 617.40 | 599.15 | 613.05 | 613.05 | 2.08% | 325 |
| Jul 18, 2025 | 602.30 | 606.55 | 595.45 | 600.55 | 600.55 | -0.29% | 1,206 |
| Jul 17, 2025 | 607.00 | 611.15 | 599.00 | 602.30 | 602.30 | -0.45% | 3,947 |
| Jul 16, 2025 | 580.75 | 607.00 | 580.75 | 605.00 | 605.00 | 1.46% | 2,253 |
| Jul 15, 2025 | 599.70 | 602.85 | 590.95 | 596.30 | 596.30 | 0.45% | 1,671 |
| Jul 14, 2025 | 609.00 | 612.05 | 590.00 | 593.65 | 593.65 | -2.34% | 6,385 |
| Jul 11, 2025 | 614.05 | 616.60 | 605.85 | 607.90 | 607.90 | -0.62% | 1,613 |
| Jul 10, 2025 | 620.00 | 620.00 | 610.75 | 611.70 | 611.70 | 0.16% | 848 |
| Jul 9, 2025 | 611.70 | 627.35 | 606.90 | 610.75 | 610.75 | 0.33% | 6,066 |
| Jul 8, 2025 | 610.00 | 634.00 | 606.30 | 608.75 | 608.75 | 0.62% | 6,899 |
| Jul 7, 2025 | 606.25 | 610.00 | 602.55 | 605.00 | 605.00 | -0.35% | 785 |
| Jul 4, 2025 | 608.60 | 612.75 | 604.30 | 607.10 | 607.10 | -0.48% | 227 |
| Jul 3, 2025 | 610.60 | 614.00 | 601.40 | 610.00 | 610.00 | 0.03% | 618 |