Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 247.95
+7.95 (3.31%)
At close: Apr 2, 2026
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 240.00 | 247.95 | 240.00 | 247.95 | 247.95 | 3.31% | 2,400 |
| Apr 1, 2026 | 239.00 | 247.00 | 239.00 | 240.00 | 240.00 | 2.56% | 1,600 |
| Mar 30, 2026 | 229.40 | 236.40 | 229.40 | 234.00 | 234.00 | 2.01% | 9,600 |
| Mar 27, 2026 | 224.50 | 232.85 | 224.50 | 229.40 | 229.40 | -0.28% | 24,400 |
| Mar 25, 2026 | 222.00 | 233.00 | 222.00 | 230.05 | 230.05 | 4.57% | 11,200 |
| Mar 24, 2026 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -3.93% | 555,600 |
| Mar 23, 2026 | 238.50 | 243.95 | 227.05 | 229.00 | 229.00 | -4.94% | 102,400 |
| Mar 20, 2026 | 244.00 | 245.80 | 239.25 | 240.90 | 240.90 | -0.97% | 397,200 |
| Mar 19, 2026 | 246.00 | 246.00 | 241.00 | 243.25 | 243.25 | 1.02% | 308,400 |
| Mar 18, 2026 | 247.95 | 249.00 | 240.50 | 240.80 | 240.80 | 0.27% | 100,000 |
| Mar 17, 2026 | 240.00 | 245.00 | 240.00 | 240.15 | 240.15 | 0.36% | 59,600 |
| Mar 16, 2026 | 245.05 | 250.00 | 238.20 | 239.30 | 239.30 | -2.55% | 8,800 |
| Mar 13, 2026 | 254.90 | 254.90 | 245.55 | 245.55 | 245.55 | -3.65% | 48,800 |
| Mar 12, 2026 | 250.00 | 254.85 | 250.00 | 254.85 | 254.85 | 2.76% | 8,800 |
| Mar 11, 2026 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | -0.98% | 800 |
| Mar 10, 2026 | 245.00 | 252.00 | 245.00 | 250.45 | 250.45 | 3.92% | 41,200 |
| Mar 9, 2026 | 250.00 | 252.95 | 239.00 | 241.00 | 241.00 | -6.46% | 10,400 |
| Mar 6, 2026 | 240.10 | 275.00 | 240.10 | 257.65 | 257.65 | 5.81% | 14,000 |
| Mar 5, 2026 | 237.60 | 244.40 | 235.50 | 243.50 | 243.50 | 1.54% | 9,600 |
| Mar 4, 2026 | 236.55 | 240.00 | 236.50 | 239.80 | 239.80 | 1.22% | 8,000 |
| Mar 2, 2026 | 236.00 | 242.00 | 236.00 | 236.90 | 236.90 | -0.84% | 14,000 |
| Feb 27, 2026 | 258.00 | 258.00 | 237.95 | 238.90 | 238.90 | -7.01% | 26,800 |
| Feb 26, 2026 | 269.05 | 269.05 | 256.25 | 256.90 | 256.90 | -6.43% | 31,600 |
| Feb 25, 2026 | 266.10 | 275.00 | 266.10 | 274.55 | 274.55 | 3.14% | 5,200 |
| Feb 24, 2026 | 274.00 | 274.95 | 266.20 | 266.20 | 266.20 | -2.85% | 8,400 |
| Feb 23, 2026 | 273.95 | 274.30 | 270.00 | 274.00 | 274.00 | 1.82% | 3,200 |
| Feb 20, 2026 | 266.55 | 269.95 | 266.55 | 269.10 | 269.10 | -0.39% | 2,000 |
| Feb 19, 2026 | 274.60 | 274.60 | 265.75 | 270.15 | 270.15 | -1.28% | 6,000 |
| Feb 18, 2026 | 274.90 | 276.25 | 266.10 | 273.65 | 273.65 | 2.28% | 4,400 |
| Feb 17, 2026 | 276.95 | 276.95 | 266.00 | 267.55 | 267.55 | -1.91% | 9,200 |
| Feb 16, 2026 | 279.00 | 279.00 | 268.50 | 272.75 | 272.75 | -0.82% | 120,800 |
| Feb 13, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -1.42% | 1,600 |
| Feb 12, 2026 | 283.75 | 284.85 | 274.00 | 278.95 | 278.95 | -0.02% | 69,600 |
| Feb 11, 2026 | 284.00 | 284.00 | 276.00 | 279.00 | 279.00 | 0.58% | 4,000 |
| Feb 10, 2026 | 297.00 | 297.00 | 277.10 | 277.40 | 277.40 | -3.29% | 21,200 |
| Feb 9, 2026 | 283.00 | 296.00 | 279.00 | 286.85 | 286.85 | 1.36% | 24,400 |
| Feb 6, 2026 | 285.00 | 285.05 | 283.00 | 283.00 | 283.00 | -0.79% | 27,200 |
| Feb 5, 2026 | 283.00 | 285.80 | 280.00 | 285.25 | 285.25 | 0.48% | 8,800 |
| Feb 4, 2026 | 284.05 | 286.00 | 282.00 | 283.90 | 283.90 | -0.09% | 6,000 |
| Feb 3, 2026 | 289.00 | 289.00 | 278.60 | 284.15 | 284.15 | 2.14% | 33,200 |
| Feb 2, 2026 | 281.95 | 281.95 | 276.00 | 278.20 | 278.20 | 2.05% | 11,200 |
| Feb 1, 2026 | 278.00 | 278.00 | 271.00 | 272.60 | 272.60 | -2.12% | 7,600 |
| Jan 30, 2026 | 275.50 | 278.50 | 271.00 | 278.50 | 278.50 | 2.01% | 8,000 |
| Jan 29, 2026 | 277.00 | 279.00 | 272.00 | 273.00 | 273.00 | -2.50% | 10,400 |
| Jan 28, 2026 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | -1.63% | 108,000 |
| Jan 27, 2026 | 287.90 | 288.00 | 282.15 | 284.65 | 284.65 | 0.18% | 3,200 |
| Jan 23, 2026 | 287.95 | 287.95 | 279.00 | 284.15 | 284.15 | -0.09% | 5,600 |
| Jan 22, 2026 | 269.95 | 288.00 | 269.90 | 284.40 | 284.40 | 7.85% | 15,600 |
| Jan 21, 2026 | 267.00 | 275.40 | 263.65 | 263.70 | 263.70 | -0.88% | 21,200 |
| Jan 20, 2026 | 286.90 | 286.90 | 262.00 | 266.05 | 266.05 | -6.65% | 40,800 |