Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 508.70
-7.10 (-1.38%)
At close: Oct 30, 2026
BOM:538836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 518.00 | 521.00 | 507.30 | 508.70 | 508.70 | -1.38% | 450 |
| Oct 29, 2026 | 509.10 | 518.00 | 509.10 | 515.80 | 515.80 | 1.01% | 560 |
| Oct 28, 2026 | 502.00 | 518.65 | 498.00 | 510.65 | 510.65 | 1.68% | 2,234 |
| Oct 27, 2026 | 490.90 | 504.10 | 490.90 | 502.20 | 502.20 | 2.47% | 1,096 |
| Oct 26, 2026 | 488.50 | 495.75 | 484.60 | 490.10 | 490.10 | 0.21% | 2,769 |
| Oct 23, 2026 | 508.10 | 514.00 | 485.00 | 489.05 | 489.05 | -4.36% | 5,088 |
| Oct 22, 2026 | 513.90 | 516.20 | 506.70 | 511.35 | 511.35 | -0.29% | 3,270 |
| Oct 21, 2026 | 520.00 | 521.90 | 512.55 | 512.85 | 512.85 | -1.81% | 379 |
| Oct 19, 2026 | 525.05 | 527.20 | 517.00 | 522.30 | 522.30 | -1.42% | 1,215 |
| Oct 16, 2026 | 523.70 | 532.00 | 517.10 | 529.85 | 529.85 | 1.17% | 1,399 |
| Oct 15, 2026 | 527.00 | 527.00 | 520.35 | 523.70 | 523.70 | -0.52% | 533 |
| Oct 14, 2026 | 526.50 | 528.70 | 523.70 | 526.45 | 526.45 | 0.20% | 1,068 |
| Oct 13, 2026 | 530.15 | 530.15 | 521.55 | 525.40 | 525.40 | 0.26% | 995 |
| Oct 12, 2026 | 506.80 | 534.40 | 506.80 | 524.05 | 524.05 | 2.29% | 12,911 |
| Oct 9, 2026 | 516.50 | 518.60 | 510.10 | 512.30 | 512.30 | -0.82% | 1,624 |
| Oct 8, 2026 | 530.40 | 530.40 | 513.35 | 516.55 | 516.55 | -1.75% | 1,889 |
| Oct 7, 2026 | 518.85 | 528.85 | 518.85 | 525.75 | 525.75 | 0.16% | 1,553 |
| Oct 6, 2026 | 518.85 | 526.80 | 518.85 | 524.90 | 524.90 | 1.64% | 952 |
| Oct 5, 2026 | 522.80 | 525.95 | 515.30 | 516.45 | 516.45 | -0.96% | 1,167 |
| Oct 1, 2026 | 527.45 | 528.25 | 514.05 | 521.45 | 521.45 | -1.01% | 6,182 |
| Sep 30, 2026 | 516.50 | 532.00 | 516.50 | 526.75 | 526.75 | 1.95% | 2,550 |
| Sep 29, 2026 | 514.40 | 520.30 | 508.60 | 516.65 | 516.65 | 0.34% | 3,731 |
| Sep 28, 2026 | 526.40 | 526.45 | 513.00 | 514.90 | 514.90 | -1.74% | 1,737 |
| Sep 25, 2026 | 520.00 | 525.35 | 515.40 | 524.00 | 524.00 | 1.39% | 3,532 |
| Sep 24, 2026 | 523.55 | 527.95 | 516.00 | 516.80 | 516.80 | -2.41% | 3,072 |
| Sep 23, 2026 | 523.60 | 530.00 | 523.50 | 529.55 | 529.55 | 1.07% | 1,830 |
| Sep 22, 2026 | 534.70 | 534.95 | 523.00 | 523.95 | 523.95 | -1.98% | 5,215 |
| Sep 21, 2026 | 529.95 | 537.25 | 519.10 | 534.55 | 534.55 | 0.27% | 10,017 |
| Sep 18, 2026 | 557.05 | 562.75 | 547.25 | 553.10 | 533.10 | -0.05% | 6,439 |
| Sep 17, 2026 | 550.90 | 559.00 | 550.05 | 553.35 | 533.34 | 0.44% | 5,610 |
| Sep 16, 2026 | 557.75 | 557.75 | 540.00 | 550.90 | 530.98 | -0.11% | 4,482 |
| Sep 15, 2026 | 556.05 | 560.60 | 548.00 | 551.50 | 531.56 | -0.74% | 3,935 |
| Sep 11, 2026 | 556.95 | 556.95 | 547.60 | 555.60 | 535.51 | -0.13% | 1,802 |
| Sep 10, 2026 | 555.00 | 560.45 | 553.05 | 556.30 | 536.18 | 0.29% | 1,685 |
| Sep 9, 2026 | 560.00 | 560.95 | 550.05 | 554.70 | 534.64 | -0.47% | 4,687 |
| Sep 8, 2026 | 570.95 | 575.25 | 553.95 | 557.30 | 537.15 | -3.29% | 6,772 |
| Sep 7, 2026 | 569.50 | 585.85 | 569.50 | 576.25 | 555.41 | -0.04% | 10,228 |
| Sep 4, 2026 | 568.00 | 579.40 | 563.00 | 576.50 | 555.65 | 2.11% | 7,171 |
| Sep 3, 2026 | 544.60 | 574.00 | 544.60 | 564.60 | 544.18 | 3.67% | 11,994 |
| Sep 2, 2026 | 539.95 | 545.00 | 531.95 | 544.60 | 524.91 | 1.24% | 4,302 |
| Sep 1, 2026 | 538.60 | 540.10 | 531.95 | 537.95 | 518.50 | 1.41% | 2,249 |
| Aug 31, 2026 | 543.80 | 547.00 | 525.75 | 530.45 | 511.27 | -1.51% | 5,062 |
| Aug 28, 2026 | 528.40 | 540.25 | 528.40 | 538.60 | 519.12 | 1.75% | 3,231 |
| Aug 27, 2026 | 544.75 | 547.25 | 525.00 | 529.35 | 510.21 | -2.83% | 4,662 |
| Aug 26, 2026 | 552.60 | 552.60 | 540.65 | 544.75 | 525.05 | 0.45% | 1,892 |
| Aug 25, 2026 | 552.25 | 557.75 | 538.40 | 542.30 | 522.69 | -1.54% | 2,742 |
| Aug 24, 2026 | 555.00 | 568.80 | 546.05 | 550.80 | 530.88 | 0.93% | 7,774 |
| Aug 21, 2026 | 536.75 | 549.00 | 536.75 | 545.75 | 526.02 | 0.60% | 3,783 |
| Aug 20, 2026 | 548.15 | 550.60 | 541.40 | 542.50 | 522.88 | -0.39% | 2,761 |
| Aug 19, 2026 | 542.10 | 547.00 | 538.40 | 544.60 | 524.91 | 0.24% | 4,697 |