Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 545.75
+3.25 (0.60%)
At close: Aug 21, 2026
BOM:538836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 536.75 | 549.00 | 536.75 | 545.75 | 545.75 | 0.60% | 3,783 |
| Aug 20, 2026 | 548.15 | 550.60 | 541.40 | 542.50 | 542.50 | -0.39% | 2,761 |
| Aug 19, 2026 | 542.10 | 547.00 | 538.40 | 544.60 | 544.60 | 0.24% | 4,697 |
| Aug 18, 2026 | 524.20 | 547.65 | 520.75 | 543.30 | 543.30 | 3.73% | 6,944 |
| Aug 17, 2026 | 518.90 | 525.50 | 515.05 | 523.75 | 523.75 | 2.61% | 10,729 |
| Aug 14, 2026 | 504.60 | 514.00 | 502.10 | 510.45 | 510.45 | 0.94% | 2,537 |
| Aug 13, 2026 | 500.00 | 506.00 | 498.00 | 505.70 | 505.70 | 1.02% | 1,393 |
| Aug 12, 2026 | 504.80 | 508.25 | 498.30 | 500.60 | 500.60 | -0.83% | 5,695 |
| Aug 11, 2026 | 506.35 | 512.00 | 502.00 | 504.80 | 504.80 | -0.31% | 5,331 |
| Aug 10, 2026 | 507.85 | 513.00 | 497.25 | 506.35 | 506.35 | 1.26% | 4,501 |
| Aug 7, 2026 | 500.20 | 503.10 | 494.65 | 500.05 | 500.05 | 0.16% | 6,489 |
| Aug 6, 2026 | 501.05 | 517.95 | 498.00 | 499.25 | 499.25 | -0.48% | 17,233 |
| Aug 5, 2026 | 539.00 | 549.00 | 495.95 | 501.65 | 501.65 | -6.86% | 27,849 |
| Aug 4, 2026 | 533.80 | 539.70 | 531.90 | 538.60 | 538.60 | 0.80% | 1,709 |
| Aug 3, 2026 | 525.00 | 535.10 | 525.00 | 534.35 | 534.35 | 1.95% | 2,034 |
| Jul 31, 2026 | 527.55 | 530.00 | 522.75 | 524.15 | 524.15 | -0.59% | 1,827 |
| Jul 30, 2026 | 530.60 | 535.00 | 523.00 | 527.25 | 527.25 | -0.67% | 1,520 |
| Jul 29, 2026 | 542.10 | 542.25 | 530.10 | 530.80 | 530.80 | -1.83% | 1,232 |
| Jul 28, 2026 | 546.85 | 546.85 | 536.40 | 540.70 | 540.70 | -0.88% | 789 |
| Jul 27, 2026 | 539.65 | 551.00 | 539.65 | 545.50 | 545.50 | 1.77% | 959 |
| Jul 24, 2026 | 535.60 | 542.60 | 531.95 | 536.00 | 536.00 | -0.65% | 14,238 |
| Jul 23, 2026 | 533.55 | 541.20 | 532.90 | 539.50 | 539.50 | 0.95% | 701 |
| Jul 22, 2026 | 541.75 | 541.75 | 532.60 | 534.40 | 534.40 | -0.81% | 1,846 |
| Jul 21, 2026 | 536.80 | 538.95 | 533.05 | 538.75 | 538.75 | 0.78% | 317 |
| Jul 20, 2026 | 538.05 | 542.05 | 534.10 | 534.60 | 534.60 | -0.66% | 1,288 |
| Jul 17, 2026 | 536.75 | 538.75 | 533.15 | 538.15 | 538.15 | 0.26% | 1,651 |
| Jul 16, 2026 | 540.00 | 549.00 | 532.85 | 536.75 | 536.75 | -0.28% | 3,018 |
| Jul 15, 2026 | 528.00 | 542.40 | 528.00 | 538.25 | 538.25 | 0.31% | 2,090 |
| Jul 14, 2026 | 539.85 | 541.00 | 532.10 | 536.60 | 536.60 | -0.25% | 1,262 |
| Jul 13, 2026 | 537.00 | 553.70 | 535.00 | 537.95 | 537.95 | -0.79% | 4,064 |
| Jul 10, 2026 | 542.25 | 551.90 | 539.10 | 542.25 | 542.25 | -0.42% | 2,652 |
| Jul 9, 2026 | 540.00 | 550.20 | 538.50 | 544.55 | 544.55 | 1.12% | 1,085 |
| Jul 8, 2026 | 542.00 | 548.55 | 535.00 | 538.50 | 538.50 | -1.29% | 1,554 |
| Jul 7, 2026 | 550.25 | 552.50 | 542.00 | 545.55 | 545.55 | -0.85% | 2,369 |
| Jul 6, 2026 | 564.00 | 566.75 | 538.60 | 550.25 | 550.25 | -2.54% | 4,139 |
| Jul 3, 2026 | 567.00 | 573.30 | 564.00 | 564.60 | 564.60 | 0.42% | 1,423 |
| Jul 2, 2026 | 563.00 | 573.90 | 561.00 | 562.25 | 562.25 | 0.17% | 2,605 |
| Jul 1, 2026 | 549.10 | 563.20 | 549.10 | 561.30 | 561.30 | 1.23% | 905 |
| Jun 30, 2026 | 551.00 | 558.80 | 550.00 | 554.50 | 554.50 | 0.49% | 1,971 |
| Jun 29, 2026 | 552.25 | 559.65 | 550.10 | 551.80 | 551.80 | -0.80% | 546 |
| Jun 25, 2026 | 565.00 | 565.00 | 555.15 | 556.25 | 556.25 | -1.52% | 2,884 |
| Jun 24, 2026 | 559.40 | 566.95 | 555.05 | 564.85 | 564.85 | 1.00% | 2,723 |
| Jun 23, 2026 | 564.80 | 566.35 | 552.00 | 559.25 | 559.25 | -0.97% | 2,397 |
| Jun 22, 2026 | 561.50 | 572.40 | 560.35 | 564.75 | 564.75 | 0.63% | 1,556 |
| Jun 19, 2026 | 557.80 | 563.25 | 553.15 | 561.20 | 561.20 | 0.42% | 2,176 |
| Jun 18, 2026 | 547.00 | 563.25 | 547.00 | 558.85 | 558.85 | 2.10% | 1,917 |
| Jun 17, 2026 | 542.00 | 552.75 | 542.00 | 547.35 | 547.35 | 0.79% | 2,719 |
| Jun 16, 2026 | 552.15 | 561.55 | 538.70 | 543.05 | 543.05 | -1.65% | 2,422 |
| Jun 15, 2026 | 524.00 | 560.65 | 524.00 | 552.15 | 552.15 | 2.97% | 3,297 |
| Jun 12, 2026 | 524.00 | 536.70 | 522.10 | 536.25 | 536.25 | 2.91% | 738 |