Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 539.60
-9.45 (-1.72%)
At close: Jun 4, 2026
BOM:538836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 552.90 | 553.50 | 544.00 | 549.05 | 549.05 | 0.55% | 770 |
| Jun 2, 2026 | 540.75 | 551.50 | 539.00 | 546.05 | 546.05 | 0.06% | 5,068 |
| Jun 1, 2026 | 556.05 | 558.90 | 541.00 | 545.70 | 545.70 | -1.57% | 1,357 |
| May 29, 2026 | 559.00 | 559.00 | 550.20 | 554.40 | 554.40 | -0.40% | 647 |
| May 27, 2026 | 547.25 | 558.65 | 545.00 | 556.65 | 556.65 | 2.55% | 1,791 |
| May 26, 2026 | 544.10 | 557.95 | 539.40 | 542.80 | 542.80 | -0.66% | 1,411 |
| May 25, 2026 | 551.10 | 566.20 | 542.15 | 546.40 | 546.40 | -1.42% | 3,085 |
| May 22, 2026 | 561.95 | 561.95 | 550.10 | 554.25 | 554.25 | -1.35% | 1,663 |
| May 21, 2026 | 563.05 | 571.65 | 560.00 | 561.85 | 561.85 | -0.31% | 3,024 |
| May 20, 2026 | 584.45 | 584.45 | 560.95 | 563.60 | 563.60 | -3.34% | 3,772 |
| May 19, 2026 | 603.80 | 610.00 | 573.70 | 583.05 | 583.05 | 3.57% | 25,376 |
| May 18, 2026 | 576.85 | 576.85 | 561.25 | 562.95 | 562.95 | -2.81% | 5,455 |
| May 15, 2026 | 566.15 | 585.00 | 565.80 | 579.20 | 579.20 | 2.05% | 432 |
| May 14, 2026 | 583.00 | 583.00 | 562.40 | 567.55 | 567.55 | -0.59% | 362 |
| May 13, 2026 | 569.00 | 571.45 | 556.70 | 570.90 | 570.90 | 0.44% | 950 |
| May 12, 2026 | 578.50 | 578.50 | 565.75 | 568.40 | 568.40 | -2.25% | 813 |
| May 11, 2026 | 570.65 | 582.00 | 569.00 | 581.50 | 581.50 | -0.25% | 520 |
| May 8, 2026 | 587.65 | 589.95 | 581.00 | 582.95 | 582.95 | -0.96% | 438 |
| May 7, 2026 | 584.00 | 592.25 | 583.60 | 588.60 | 588.60 | 0.74% | 1,144 |
| May 6, 2026 | 567.30 | 586.00 | 564.35 | 584.30 | 584.30 | 3.39% | 3,417 |
| May 5, 2026 | 568.05 | 570.65 | 564.50 | 565.15 | 565.15 | -0.33% | 1,498 |
| May 4, 2026 | 558.65 | 571.00 | 558.65 | 567.00 | 567.00 | 0.86% | 246 |
| Apr 30, 2026 | 556.90 | 565.00 | 556.90 | 562.15 | 562.15 | 0.06% | 340 |
| Apr 29, 2026 | 562.00 | 569.60 | 559.55 | 561.80 | 561.80 | 0.27% | 103 |
| Apr 28, 2026 | 559.50 | 562.55 | 556.00 | 560.30 | 560.30 | 0.27% | 426 |
| Apr 27, 2026 | 544.00 | 559.85 | 544.00 | 558.80 | 558.80 | 3.11% | 846 |
| Apr 24, 2026 | 538.00 | 560.00 | 529.75 | 541.95 | 541.95 | 1.50% | 1,443 |
| Apr 23, 2026 | 542.00 | 548.95 | 533.20 | 533.95 | 533.95 | -1.95% | 1,027 |
| Apr 22, 2026 | 555.80 | 555.80 | 540.00 | 544.55 | 544.55 | -1.21% | 1,711 |
| Apr 21, 2026 | 555.15 | 571.85 | 548.00 | 551.20 | 551.20 | -2.63% | 1,121 |
| Apr 20, 2026 | 566.70 | 567.90 | 555.00 | 566.10 | 566.10 | -0.11% | 282 |
| Apr 17, 2026 | 583.00 | 588.85 | 558.00 | 566.70 | 566.70 | -2.32% | 2,511 |
| Apr 16, 2026 | 575.00 | 583.00 | 566.95 | 580.15 | 580.15 | 2.33% | 2,996 |
| Apr 15, 2026 | 538.00 | 569.00 | 538.00 | 566.95 | 566.95 | 5.86% | 2,439 |
| Apr 13, 2026 | 546.15 | 546.15 | 525.95 | 535.55 | 535.55 | -2.50% | 149 |
| Apr 10, 2026 | 529.85 | 551.65 | 529.85 | 549.30 | 549.30 | 3.67% | 1,548 |
| Apr 9, 2026 | 532.45 | 538.20 | 522.80 | 529.85 | 529.85 | -1.12% | 744 |
| Apr 8, 2026 | 524.00 | 536.75 | 513.80 | 535.85 | 535.85 | 5.87% | 3,564 |
| Apr 7, 2026 | 508.35 | 513.70 | 500.00 | 506.15 | 506.15 | -1.24% | 1,596 |
| Apr 6, 2026 | 498.50 | 513.70 | 491.75 | 512.50 | 512.50 | 2.31% | 512 |
| Apr 2, 2026 | 485.25 | 500.95 | 480.00 | 500.95 | 500.95 | 2.21% | 967 |
| Apr 1, 2026 | 488.00 | 508.00 | 488.00 | 490.10 | 490.10 | 4.63% | 870 |
| Mar 30, 2026 | 490.00 | 490.00 | 465.00 | 468.40 | 468.40 | -4.38% | 2,316 |
| Mar 27, 2026 | 500.00 | 507.75 | 487.00 | 489.85 | 489.85 | -3.71% | 2,536 |
| Mar 25, 2026 | 513.95 | 520.70 | 507.50 | 508.70 | 508.70 | -0.41% | 1,210 |
| Mar 24, 2026 | 497.85 | 514.70 | 497.85 | 510.80 | 510.80 | 2.56% | 2,399 |
| Mar 23, 2026 | 519.90 | 519.90 | 496.40 | 498.05 | 498.05 | -5.27% | 1,216 |
| Mar 20, 2026 | 507.80 | 529.90 | 507.80 | 525.75 | 525.75 | 4.00% | 450 |
| Mar 19, 2026 | 510.00 | 515.70 | 504.45 | 505.55 | 505.55 | -3.17% | 770 |
| Mar 18, 2026 | 509.85 | 525.60 | 509.85 | 522.10 | 522.10 | 2.98% | 521 |