Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 275.00
-3.95 (-1.42%)
At close: Feb 13, 2026
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 283.10 | 287.00 | 283.10 | 285.00 | 285.00 | -0.49% | 18,800 |
| Jan 16, 2026 | 286.00 | 289.50 | 284.60 | 286.40 | 286.40 | 0.67% | 21,600 |
| Jan 14, 2026 | 286.00 | 286.90 | 282.50 | 284.50 | 284.50 | 0.46% | 6,800 |
| Jan 13, 2026 | 286.00 | 288.00 | 281.70 | 283.20 | 283.20 | -1.07% | 9,600 |
| Jan 12, 2026 | 288.45 | 290.95 | 283.50 | 286.25 | 286.25 | -0.76% | 8,000 |
| Jan 9, 2026 | 287.80 | 291.90 | 287.00 | 288.45 | 288.45 | -0.47% | 28,000 |
| Jan 8, 2026 | 290.20 | 291.00 | 289.60 | 289.80 | 289.80 | -0.86% | 4,000 |
| Jan 7, 2026 | 292.00 | 293.00 | 289.05 | 292.30 | 292.30 | -1.00% | 6,400 |
| Jan 6, 2026 | 301.00 | 301.00 | 292.00 | 295.25 | 295.25 | 0.17% | 57,200 |
| Jan 5, 2026 | 292.05 | 301.00 | 292.05 | 294.75 | 294.75 | -0.07% | 75,600 |
| Jan 2, 2026 | 290.00 | 295.50 | 289.50 | 294.95 | 294.95 | 1.04% | 20,000 |
| Jan 1, 2026 | 293.95 | 293.95 | 290.25 | 291.90 | 291.90 | -0.09% | 15,200 |
| Dec 31, 2025 | 289.95 | 292.50 | 287.00 | 292.15 | 292.15 | 2.22% | 109,600 |
| Dec 30, 2025 | 288.00 | 290.70 | 284.20 | 285.80 | 285.80 | -0.90% | 22,800 |
| Dec 29, 2025 | 292.70 | 292.70 | 287.00 | 288.40 | 288.40 | -0.53% | 16,000 |
| Dec 26, 2025 | 288.40 | 289.95 | 287.20 | 289.95 | 289.95 | 0.78% | 5,200 |
| Dec 24, 2025 | 291.95 | 296.00 | 287.00 | 287.70 | 287.70 | -0.96% | 47,600 |
| Dec 23, 2025 | 293.90 | 295.00 | 288.05 | 290.50 | 290.50 | -0.03% | 18,800 |
| Dec 22, 2025 | 292.20 | 292.95 | 290.00 | 290.60 | 290.60 | -0.55% | 6,400 |
| Dec 19, 2025 | 293.00 | 299.75 | 290.25 | 292.20 | 292.20 | 0.15% | 6,400 |
| Dec 18, 2025 | 293.50 | 294.95 | 290.00 | 291.75 | 291.75 | -0.60% | 7,200 |
| Dec 17, 2025 | 294.00 | 297.00 | 292.50 | 293.50 | 293.50 | - | 12,000 |
| Dec 16, 2025 | 293.05 | 294.00 | 293.05 | 293.50 | 293.50 | -0.86% | 2,800 |
| Dec 15, 2025 | 288.45 | 309.00 | 288.45 | 296.05 | 296.05 | 3.23% | 33,200 |
| Dec 12, 2025 | 292.65 | 292.95 | 281.00 | 286.80 | 286.80 | -2.00% | 14,400 |
| Dec 11, 2025 | 288.00 | 297.80 | 288.00 | 292.65 | 292.65 | 1.97% | 10,000 |
| Dec 10, 2025 | 287.00 | 288.00 | 282.95 | 287.00 | 287.00 | 0.70% | 10,800 |
| Dec 9, 2025 | 281.00 | 285.00 | 281.00 | 285.00 | 285.00 | 0.71% | 4,400 |
| Dec 8, 2025 | 294.00 | 294.00 | 282.00 | 283.00 | 283.00 | -2.21% | 10,400 |
| Dec 5, 2025 | 293.95 | 293.95 | 289.30 | 289.40 | 289.40 | -1.06% | 5,200 |
| Dec 4, 2025 | 291.85 | 292.90 | 288.00 | 292.50 | 292.50 | 1.23% | 16,800 |