Monte Carlo Fashions Limited (BOM:538836)
India · Delayed Price · Currency is INR 562.25
+0.95 (0.17%)
At close: Jul 2, 2026
BOM:538836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 538.50 | 538.50 | 518.20 | 521.10 | 521.10 | -2.70% | 3,812 |
| Jun 10, 2026 | 537.40 | 551.20 | 534.00 | 535.55 | 535.55 | -0.57% | 1,624 |
| Jun 9, 2026 | 539.70 | 541.05 | 533.00 | 538.60 | 538.60 | 0.45% | 1,909 |
| Jun 8, 2026 | 544.20 | 549.00 | 535.00 | 536.20 | 536.20 | -1.73% | 528 |
| Jun 5, 2026 | 542.00 | 552.85 | 542.00 | 545.65 | 545.65 | 1.12% | 2,044 |
| Jun 4, 2026 | 554.95 | 555.35 | 536.00 | 539.60 | 539.60 | -1.72% | 2,298 |
| 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 |