Monika Alcobev Limited (BOM:544451)
India · Delayed Price · Currency is INR 151.60
+5.65 (3.87%)
At close: Nov 9, 2026
Monika Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 144.00 | 168.70 | 144.00 | 151.60 | 151.60 | 3.87% | 26,000 |
| Nov 8, 2026 | 136.35 | 154.90 | 125.05 | 145.95 | 145.95 | 6.53% | 18,800 |
| Nov 6, 2026 | 136.85 | 137.00 | 136.85 | 137.00 | 137.00 | 0.62% | 3,600 |
| Nov 5, 2026 | 139.00 | 139.95 | 136.10 | 136.15 | 136.15 | 0.44% | 50,400 |
| Nov 4, 2026 | 133.50 | 146.00 | 133.00 | 135.55 | 135.55 | 1.92% | 83,600 |
| Nov 3, 2026 | 129.00 | 134.00 | 125.00 | 133.00 | 133.00 | 3.10% | 22,000 |
| Nov 2, 2026 | 131.00 | 132.10 | 129.00 | 129.00 | 129.00 | -1.15% | 5,600 |
| Oct 30, 2026 | 121.60 | 131.00 | 121.60 | 130.50 | 130.50 | 6.44% | 17,200 |
| Oct 29, 2026 | 126.00 | 127.00 | 120.50 | 122.60 | 122.60 | -1.84% | 4,400 |
| Oct 28, 2026 | 125.00 | 125.00 | 121.00 | 124.90 | 124.90 | -0.08% | 6,800 |
| Oct 27, 2026 | 125.05 | 125.05 | 125.00 | 125.00 | 125.00 | -2.00% | 1,600 |
| Oct 26, 2026 | 127.00 | 130.95 | 120.00 | 127.55 | 127.55 | -1.12% | 14,000 |
| Oct 23, 2026 | 125.00 | 134.00 | 114.95 | 129.00 | 129.00 | 1.02% | 14,000 |
| Oct 22, 2026 | 134.00 | 137.10 | 126.00 | 127.70 | 127.70 | -6.86% | 12,800 |
| Oct 21, 2026 | 140.10 | 140.10 | 137.00 | 137.10 | 137.10 | -4.13% | 3,200 |
| Oct 19, 2026 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | -3.38% | 7,600 |
| Oct 16, 2026 | 148.00 | 149.95 | 144.10 | 148.00 | 148.00 | -0.60% | 2,000 |
| Oct 15, 2026 | 149.00 | 150.65 | 140.00 | 148.90 | 148.90 | 1.29% | 14,400 |
| Oct 14, 2026 | 143.30 | 147.00 | 143.30 | 147.00 | 147.00 | 2.55% | 2,000 |
| Oct 13, 2026 | 148.00 | 150.00 | 138.55 | 143.35 | 143.35 | -5.57% | 13,200 |
| Oct 12, 2026 | 151.40 | 154.55 | 149.95 | 151.80 | 151.80 | 2.39% | 2,800 |
| Oct 9, 2026 | 154.00 | 154.00 | 148.25 | 148.25 | 148.25 | -4.35% | 5,200 |
| Oct 8, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -5.05% | 2,800 |
| Oct 7, 2026 | 174.15 | 174.15 | 158.00 | 163.25 | 163.25 | -4.22% | 21,600 |
| Oct 6, 2026 | 147.25 | 174.70 | 147.25 | 170.45 | 170.45 | 17.07% | 117,600 |
| Oct 5, 2026 | 118.00 | 145.60 | 115.05 | 145.60 | 145.60 | 19.98% | 44,000 |
| Oct 1, 2026 | 122.00 | 123.50 | 108.00 | 121.35 | 121.35 | 0.21% | 39,200 |
| Sep 30, 2026 | 141.05 | 141.50 | 120.00 | 121.10 | 121.10 | -14.72% | 111,600 |
| Sep 29, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 3.24% | 6,000 |
| Sep 28, 2026 | 140.90 | 143.05 | 137.25 | 137.55 | 137.55 | -2.38% | 8,400 |
| Sep 25, 2026 | 153.30 | 153.70 | 138.00 | 140.90 | 140.90 | -6.63% | 34,800 |
| Sep 24, 2026 | 153.40 | 155.00 | 150.00 | 150.90 | 150.90 | -2.33% | 6,000 |
| Sep 23, 2026 | 163.00 | 163.00 | 152.00 | 154.50 | 154.50 | -5.48% | 15,600 |
| Sep 22, 2026 | 156.30 | 163.45 | 156.30 | 163.45 | 163.45 | 4.64% | 43,600 |
| Sep 21, 2026 | 152.05 | 159.75 | 152.05 | 156.20 | 156.20 | -2.86% | 8,400 |
| Sep 15, 2026 | 154.00 | 160.80 | 154.00 | 160.80 | 160.80 | 4.42% | 1,200 |
| Sep 11, 2026 | 155.95 | 156.00 | 154.00 | 154.00 | 154.00 | 0.92% | 1,200 |
| Sep 10, 2026 | 150.25 | 152.60 | 150.20 | 152.60 | 152.60 | -0.26% | 1,600 |
| Sep 9, 2026 | 153.55 | 153.55 | 153.00 | 153.00 | 153.00 | -1.42% | 2,000 |
| Sep 8, 2026 | 155.00 | 157.95 | 155.00 | 155.20 | 155.20 | -2.24% | 2,000 |
| Sep 7, 2026 | 158.10 | 160.00 | 157.50 | 158.75 | 158.75 | -1.21% | 1,600 |
| Sep 4, 2026 | 161.20 | 161.20 | 160.00 | 160.70 | 160.70 | -0.80% | 1,600 |
| Sep 3, 2026 | 164.00 | 166.00 | 160.40 | 162.00 | 162.00 | -0.98% | 4,000 |
| Sep 2, 2026 | 150.40 | 178.40 | 150.40 | 163.60 | 163.60 | 10.02% | 95,200 |
| Sep 1, 2026 | 148.30 | 150.00 | 148.00 | 148.70 | 148.70 | -2.59% | 5,200 |
| Aug 31, 2026 | 152.00 | 153.25 | 149.00 | 152.65 | 152.65 | 1.03% | 4,400 |
| Aug 28, 2026 | 153.00 | 153.00 | 151.10 | 151.10 | 151.10 | 0.67% | 2,000 |
| Aug 27, 2026 | 161.40 | 161.40 | 146.00 | 150.10 | 150.10 | -7.35% | 28,000 |
| Aug 26, 2026 | 162.10 | 162.10 | 162.00 | 162.00 | 162.00 | - | 800 |
| Aug 25, 2026 | 163.95 | 165.00 | 160.65 | 162.00 | 162.00 | -1.22% | 28,400 |