Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 165.55
+15.90 (10.62%)
At close: Aug 19, 2026
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 158.00 | 158.00 | 148.95 | 149.65 | 149.65 | -5.28% | 155,600 |
| Aug 17, 2026 | 159.80 | 160.00 | 155.00 | 158.00 | 158.00 | 2.30% | 4,400 |
| Aug 14, 2026 | 160.05 | 167.40 | 154.05 | 154.45 | 154.45 | -3.44% | 15,200 |
| Aug 13, 2026 | 162.00 | 162.50 | 158.00 | 159.95 | 159.95 | -0.19% | 28,400 |
| Aug 12, 2026 | 178.85 | 178.85 | 157.50 | 160.25 | 160.25 | -10.40% | 65,200 |
| Aug 11, 2026 | 187.00 | 187.00 | 173.50 | 178.85 | 178.85 | -3.51% | 38,800 |
| Aug 10, 2026 | 192.00 | 198.00 | 185.25 | 185.35 | 185.35 | -2.14% | 6,400 |
| Aug 7, 2026 | 188.25 | 190.95 | 186.00 | 189.40 | 189.40 | 0.66% | 6,400 |
| Aug 6, 2026 | 189.00 | 193.00 | 185.50 | 188.15 | 188.15 | -0.97% | 10,400 |
| Aug 5, 2026 | 198.95 | 198.95 | 190.00 | 190.00 | 190.00 | -0.58% | 9,200 |
| Aug 4, 2026 | 202.95 | 204.95 | 190.00 | 191.10 | 191.10 | -3.66% | 41,600 |
| Aug 3, 2026 | 211.40 | 212.00 | 194.00 | 198.35 | 198.35 | -5.55% | 53,200 |
| Jul 31, 2026 | 211.00 | 212.50 | 205.25 | 210.00 | 210.00 | -1.85% | 14,800 |
| Jul 30, 2026 | 212.00 | 213.95 | 209.00 | 213.95 | 213.95 | -2.31% | 131,600 |
| Jul 29, 2026 | 219.90 | 219.90 | 213.55 | 219.00 | 219.00 | 1.91% | 5,200 |
| Jul 28, 2026 | 212.00 | 214.90 | 208.00 | 214.90 | 214.90 | 2.02% | 4,000 |
| Jul 27, 2026 | 215.00 | 215.00 | 209.00 | 210.65 | 210.65 | -0.64% | 4,800 |
| Jul 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.34% | 400 |
| Jul 23, 2026 | 220.15 | 220.15 | 206.10 | 209.20 | 209.20 | -5.55% | 36,400 |
| Jul 22, 2026 | 224.75 | 226.80 | 221.00 | 221.50 | 221.50 | -1.45% | 2,000 |
| 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 |