Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 287.50
-7.60 (-2.58%)
At close: Aug 29, 2025
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 292.75 | 298.50 | 283.00 | 287.50 | 287.50 | -2.58% | 23,600 |
| Aug 28, 2025 | 289.20 | 302.00 | 288.50 | 295.10 | 295.10 | 0.07% | 30,400 |
| Aug 26, 2025 | 307.00 | 307.70 | 294.00 | 294.90 | 294.90 | -5.77% | 34,800 |
| Aug 25, 2025 | 290.05 | 321.05 | 287.00 | 312.95 | 312.95 | 8.40% | 155,600 |
| Aug 22, 2025 | 290.00 | 290.00 | 287.00 | 288.70 | 288.70 | 0.59% | 16,800 |
| Aug 21, 2025 | 293.00 | 296.05 | 287.00 | 287.00 | 287.00 | -0.12% | 102,400 |
| Aug 20, 2025 | 294.00 | 294.00 | 285.50 | 287.35 | 287.35 | -1.53% | 69,600 |
| Aug 19, 2025 | 281.00 | 295.00 | 276.00 | 291.80 | 291.80 | 4.25% | 28,400 |
| Aug 18, 2025 | 289.90 | 289.90 | 275.00 | 279.90 | 279.90 | -1.79% | 17,200 |
| Aug 14, 2025 | 290.00 | 296.00 | 283.10 | 285.00 | 285.00 | -3.13% | 51,600 |
| Aug 13, 2025 | 290.00 | 296.75 | 290.00 | 294.20 | 294.20 | 1.71% | 12,800 |
| Aug 12, 2025 | 286.00 | 293.50 | 285.00 | 289.25 | 289.25 | 0.78% | 26,800 |
| Aug 11, 2025 | 289.95 | 290.00 | 284.50 | 287.00 | 287.00 | -1.05% | 32,400 |
| Aug 8, 2025 | 296.95 | 298.00 | 286.00 | 290.05 | 290.05 | -0.67% | 22,800 |
| Aug 7, 2025 | 293.00 | 294.65 | 285.00 | 292.00 | 292.00 | -0.66% | 20,400 |
| Aug 6, 2025 | 300.05 | 311.70 | 270.00 | 293.95 | 293.95 | -2.21% | 144,400 |
| Aug 5, 2025 | 305.00 | 310.50 | 296.80 | 300.60 | 300.60 | -3.78% | 132,400 |
| Aug 4, 2025 | 335.00 | 345.20 | 312.40 | 312.40 | 312.40 | -4.99% | 137,600 |
| Aug 1, 2025 | 328.80 | 328.80 | 322.00 | 328.80 | 328.80 | 5.00% | 106,400 |
| Jul 31, 2025 | 299.25 | 313.15 | 296.05 | 313.15 | 313.15 | 5.00% | 160,400 |
| Jul 30, 2025 | 284.00 | 299.25 | 284.00 | 298.25 | 298.25 | 4.65% | 262,400 |
| Jul 29, 2025 | 286.00 | 286.00 | 284.00 | 285.00 | 285.00 | 0.18% | 52,800 |
| Jul 28, 2025 | 282.30 | 288.00 | 280.00 | 284.50 | 284.50 | 0.44% | 90,000 |
| Jul 25, 2025 | 271.00 | 288.00 | 267.00 | 283.25 | 283.25 | 2.26% | 128,400 |
| Jul 24, 2025 | 287.70 | 287.70 | 274.10 | 277.00 | 277.00 | -3.82% | 140,400 |