Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 224.75
+17.25 (8.31%)
At close: Jul 20, 2026
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 211.00 | 225.00 | 210.00 | 224.75 | 224.75 | 8.31% | 7,600 |
| Jul 17, 2026 | 222.00 | 222.00 | 205.00 | 207.50 | 207.50 | -5.25% | 17,600 |
| Jul 16, 2026 | 222.00 | 223.50 | 219.00 | 219.00 | 219.00 | -0.45% | 2,800 |
| Jul 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 800 |
| Jul 14, 2026 | 223.00 | 223.90 | 220.00 | 220.00 | 220.00 | -0.45% | 2,400 |
| Jul 13, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 0.45% | 1,600 |
| Jul 10, 2026 | 224.00 | 225.00 | 218.00 | 220.00 | 220.00 | -1.79% | 7,200 |
| Jul 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 400 |
| Jul 8, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | 1,200 |
| Jul 7, 2026 | 221.50 | 225.00 | 220.00 | 223.00 | 223.00 | 0.45% | 4,000 |
| Jul 6, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.67% | 2,400 |
| Jul 3, 2026 | 223.00 | 224.00 | 223.00 | 223.50 | 223.50 | 0.25% | 2,400 |
| Jul 2, 2026 | 221.00 | 228.00 | 218.00 | 222.95 | 222.95 | -2.54% | 6,800 |
| Jul 1, 2026 | 227.75 | 228.90 | 225.00 | 228.75 | 228.75 | 0.44% | 6,400 |
| Jun 30, 2026 | 229.00 | 230.00 | 226.00 | 227.75 | 227.75 | -0.46% | 4,000 |
| Jun 29, 2026 | 223.00 | 232.55 | 223.00 | 228.80 | 228.80 | 0.35% | 28,400 |
| Jun 25, 2026 | 230.00 | 230.95 | 228.00 | 228.00 | 228.00 | - | 6,400 |
| Jun 24, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 3,200 |
| Jun 23, 2026 | 226.55 | 231.90 | 226.00 | 230.00 | 230.00 | 1.52% | 5,600 |
| Jun 22, 2026 | 220.00 | 228.80 | 220.00 | 226.55 | 226.55 | 0.51% | 7,200 |
| Jun 19, 2026 | 227.00 | 227.00 | 220.00 | 225.40 | 225.40 | -0.11% | 6,000 |
| Jun 18, 2026 | 223.40 | 226.00 | 223.40 | 225.65 | 225.65 | 1.46% | 4,000 |
| Jun 17, 2026 | 224.50 | 224.50 | 212.00 | 223.40 | 222.40 | 2.50% | 14,400 |
| Jun 16, 2026 | 221.10 | 221.70 | 214.00 | 217.95 | 216.97 | -1.40% | 13,600 |
| Jun 15, 2026 | 226.90 | 226.95 | 220.50 | 221.05 | 220.06 | 0.34% | 9,200 |
| Jun 12, 2026 | 228.10 | 228.10 | 218.00 | 220.30 | 219.31 | -2.95% | 26,000 |
| Jun 11, 2026 | 218.50 | 227.00 | 218.50 | 227.00 | 225.98 | 2.05% | 2,800 |
| Jun 10, 2026 | 229.90 | 229.90 | 222.25 | 222.45 | 221.45 | -1.79% | 8,800 |
| Jun 9, 2026 | 225.50 | 230.00 | 225.25 | 226.50 | 225.49 | -1.09% | 5,600 |
| Jun 8, 2026 | 236.50 | 236.50 | 224.00 | 229.00 | 227.97 | -0.72% | 8,400 |
| Jun 5, 2026 | 227.30 | 233.75 | 227.10 | 230.65 | 229.62 | -0.73% | 5,200 |
| Jun 4, 2026 | 233.50 | 235.00 | 229.00 | 232.35 | 231.31 | -0.81% | 7,600 |
| Jun 3, 2026 | 224.50 | 235.80 | 224.00 | 234.25 | 233.20 | 3.03% | 7,600 |
| Jun 2, 2026 | 235.75 | 235.75 | 224.05 | 227.35 | 226.33 | -1.32% | 9,600 |
| Jun 1, 2026 | 239.00 | 239.00 | 227.10 | 230.40 | 229.37 | -2.74% | 5,600 |
| May 29, 2026 | 239.50 | 239.90 | 233.00 | 236.90 | 235.84 | 1.65% | 9,200 |
| May 27, 2026 | 236.00 | 239.00 | 225.05 | 233.05 | 232.01 | -1.73% | 4,400 |
| May 26, 2026 | 236.50 | 240.00 | 234.60 | 237.15 | 236.09 | 3.33% | 8,400 |
| May 25, 2026 | 230.00 | 233.00 | 226.00 | 229.50 | 228.47 | 2.68% | 6,400 |
| May 22, 2026 | 224.05 | 224.95 | 223.00 | 223.50 | 222.50 | -0.64% | 2,000 |
| May 21, 2026 | 223.00 | 230.75 | 220.00 | 224.95 | 223.94 | 1.08% | 17,600 |
| May 20, 2026 | 227.55 | 229.50 | 222.00 | 222.55 | 221.55 | -2.30% | 10,400 |
| May 19, 2026 | 227.90 | 227.90 | 225.50 | 227.80 | 226.78 | 1.54% | 6,400 |
| May 18, 2026 | 238.50 | 238.50 | 217.00 | 224.35 | 223.35 | -4.41% | 36,400 |
| May 15, 2026 | 239.00 | 239.00 | 232.50 | 234.70 | 233.65 | 1.34% | 22,000 |
| May 14, 2026 | 233.25 | 234.80 | 231.10 | 231.60 | 230.56 | -0.71% | 28,000 |
| May 13, 2026 | 231.50 | 235.00 | 231.50 | 233.25 | 232.21 | 1.00% | 30,800 |
| May 12, 2026 | 230.30 | 234.95 | 228.00 | 230.95 | 229.92 | -2.51% | 36,000 |
| May 11, 2026 | 261.85 | 261.85 | 228.90 | 236.90 | 235.84 | -6.38% | 63,200 |
| May 8, 2026 | 246.00 | 260.00 | 240.15 | 253.05 | 251.92 | 3.79% | 36,000 |