Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 551.20
-14.90 (-2.63%)
At close: Apr 21, 2026
BOM:538836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 506.00 | 510.55 | 503.80 | 507.00 | 507.00 | -0.32% | 730 |
| Mar 16, 2026 | 503.85 | 509.45 | 489.80 | 508.65 | 508.65 | 0.95% | 2,744 |
| Mar 13, 2026 | 519.00 | 520.30 | 502.00 | 503.85 | 503.85 | -3.35% | 1,255 |
| Mar 12, 2026 | 520.00 | 529.00 | 516.10 | 521.30 | 521.30 | -0.78% | 1,042 |
| Mar 11, 2026 | 522.00 | 531.00 | 521.00 | 525.40 | 525.40 | 1.15% | 529 |
| Mar 10, 2026 | 516.00 | 522.00 | 509.25 | 519.45 | 519.45 | 2.01% | 1,196 |
| Mar 9, 2026 | 518.00 | 518.00 | 504.50 | 509.20 | 509.20 | -1.74% | 903 |
| Mar 6, 2026 | 517.85 | 526.00 | 516.90 | 518.20 | 518.20 | 0.14% | 1,091 |
| Mar 5, 2026 | 530.00 | 542.20 | 512.00 | 517.45 | 517.45 | -1.96% | 2,227 |
| Mar 4, 2026 | 542.00 | 547.00 | 525.00 | 527.80 | 527.80 | -3.16% | 788 |
| Mar 2, 2026 | 541.10 | 553.45 | 535.00 | 545.00 | 545.00 | -2.08% | 561 |
| Feb 27, 2026 | 575.00 | 575.00 | 552.10 | 556.55 | 556.55 | -3.07% | 721 |
| Feb 26, 2026 | 565.00 | 577.20 | 565.00 | 574.20 | 574.20 | 0.87% | 202 |
| Feb 25, 2026 | 579.95 | 579.95 | 568.00 | 569.25 | 569.25 | 0.04% | 342 |
| Feb 24, 2026 | 575.70 | 575.95 | 564.70 | 569.00 | 569.00 | -1.17% | 276 |
| Feb 23, 2026 | 577.00 | 583.05 | 573.50 | 575.75 | 575.75 | -1.16% | 84 |
| Feb 20, 2026 | 579.10 | 582.85 | 574.00 | 582.50 | 582.50 | 1.32% | 417 |
| Feb 19, 2026 | 583.00 | 584.35 | 574.05 | 574.90 | 574.90 | -0.79% | 169 |
| Feb 18, 2026 | 592.00 | 592.00 | 578.35 | 579.45 | 579.45 | -1.66% | 684 |
| Feb 17, 2026 | 577.20 | 592.00 | 577.20 | 589.25 | 589.25 | 2.22% | 382 |
| Feb 16, 2026 | 570.75 | 583.00 | 570.75 | 576.45 | 576.45 | -1.02% | 222 |
| Feb 13, 2026 | 583.00 | 587.05 | 567.20 | 582.40 | 582.40 | 0.13% | 1,063 |
| Feb 12, 2026 | 583.05 | 591.55 | 577.60 | 581.65 | 581.65 | -0.77% | 1,526 |
| Feb 11, 2026 | 593.65 | 597.25 | 583.05 | 586.15 | 586.15 | -1.76% | 779 |
| Feb 10, 2026 | 599.00 | 605.85 | 594.00 | 596.65 | 596.65 | -0.79% | 1,017 |
| Feb 9, 2026 | 591.00 | 606.00 | 591.00 | 601.40 | 601.40 | 1.53% | 1,039 |
| Feb 6, 2026 | 601.00 | 601.00 | 586.35 | 592.35 | 592.35 | -0.02% | 342 |
| Feb 5, 2026 | 605.65 | 606.00 | 591.45 | 592.45 | 592.45 | -2.65% | 1,591 |