Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 223.50
-1.45 (-0.64%)
At close: May 22, 2026
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 224.05 | 224.95 | 223.00 | 223.50 | 223.50 | -0.64% | 2,000 |
| May 21, 2026 | 223.00 | 230.75 | 220.00 | 224.95 | 224.95 | 1.08% | 17,600 |
| May 20, 2026 | 227.55 | 229.50 | 222.00 | 222.55 | 222.55 | -2.30% | 10,400 |
| May 19, 2026 | 227.90 | 227.90 | 225.50 | 227.80 | 227.80 | 1.54% | 6,400 |
| May 18, 2026 | 238.50 | 238.50 | 217.00 | 224.35 | 224.35 | -4.41% | 36,400 |
| May 15, 2026 | 239.00 | 239.00 | 232.50 | 234.70 | 234.70 | 1.34% | 22,000 |
| May 14, 2026 | 233.25 | 234.80 | 231.10 | 231.60 | 231.60 | -0.71% | 28,000 |
| May 13, 2026 | 231.50 | 235.00 | 231.50 | 233.25 | 233.25 | 1.00% | 30,800 |
| May 12, 2026 | 230.30 | 234.95 | 228.00 | 230.95 | 230.95 | -2.51% | 36,000 |
| May 11, 2026 | 261.85 | 261.85 | 228.90 | 236.90 | 236.90 | -6.38% | 63,200 |
| May 8, 2026 | 246.00 | 260.00 | 240.15 | 253.05 | 253.05 | 3.79% | 36,000 |
| May 7, 2026 | 230.00 | 245.00 | 226.05 | 243.80 | 243.80 | 2.63% | 25,200 |
| May 6, 2026 | 249.70 | 249.70 | 235.00 | 237.55 | 237.55 | -1.59% | 29,200 |
| May 5, 2026 | 236.00 | 241.50 | 236.00 | 241.40 | 241.40 | 2.85% | 22,400 |
| May 4, 2026 | 236.00 | 239.35 | 233.50 | 234.70 | 234.70 | 2.56% | 33,600 |
| Apr 30, 2026 | 228.50 | 232.00 | 227.00 | 228.85 | 228.85 | -0.95% | 22,800 |
| Apr 29, 2026 | 231.00 | 233.05 | 231.00 | 231.05 | 231.05 | - | 26,000 |
| Apr 28, 2026 | 236.00 | 236.00 | 230.10 | 231.05 | 231.05 | -0.56% | 28,400 |
| Apr 27, 2026 | 236.00 | 237.00 | 231.05 | 232.35 | 232.35 | -1.15% | 28,800 |
| Apr 24, 2026 | 238.00 | 240.00 | 235.05 | 235.05 | 235.05 | -2.87% | 21,600 |
| Apr 23, 2026 | 243.00 | 248.00 | 240.00 | 242.00 | 242.00 | - | 27,600 |
| Apr 22, 2026 | 251.00 | 251.00 | 240.00 | 242.00 | 242.00 | -3.59% | 27,200 |
| Apr 21, 2026 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.63% | 22,800 |
| Apr 20, 2026 | 253.00 | 253.00 | 252.05 | 252.60 | 252.60 | -0.59% | 1,600 |
| Apr 17, 2026 | 252.25 | 255.00 | 252.25 | 254.10 | 254.10 | 0.73% | 1,200 |
| Apr 16, 2026 | 256.00 | 260.95 | 250.05 | 252.25 | 252.25 | -2.96% | 4,000 |
| Apr 15, 2026 | 264.00 | 264.00 | 257.45 | 259.95 | 259.95 | 0.74% | 1,200 |
| Apr 13, 2026 | 256.10 | 259.00 | 252.00 | 258.05 | 258.05 | -0.69% | 4,000 |
| Apr 10, 2026 | 260.00 | 265.00 | 256.00 | 259.85 | 259.85 | -0.06% | 8,400 |
| Apr 9, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | -0.76% | 800 |
| Apr 8, 2026 | 258.70 | 265.00 | 257.65 | 262.00 | 262.00 | 4.80% | 190,800 |
| Apr 7, 2026 | 255.95 | 255.95 | 250.00 | 250.00 | 250.00 | -1.96% | 1,600 |
| Apr 6, 2026 | 249.00 | 256.00 | 249.00 | 255.00 | 255.00 | 2.84% | 4,400 |
| 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 |