Monte Carlo Fashions Limited (NSE:MONTECARLO)
India · Delayed Price · Currency is INR 560.70
+2.50 (0.45%)
Jun 19, 2026, 3:30 PM IST
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 559.15 | 564.00 | 553.50 | 560.70 | 560.70 | 0.45% | 18,999 |
| Jun 18, 2026 | 546.55 | 562.00 | 546.55 | 558.20 | 558.20 | 2.32% | 34,528 |
| Jun 17, 2026 | 543.45 | 553.00 | 541.00 | 545.55 | 545.55 | 0.65% | 32,932 |
| Jun 16, 2026 | 551.60 | 561.70 | 538.70 | 542.00 | 542.00 | -1.73% | 42,569 |
| Jun 15, 2026 | 540.00 | 560.45 | 540.00 | 551.55 | 551.55 | 3.05% | 32,515 |
| Jun 12, 2026 | 524.00 | 540.00 | 523.05 | 535.25 | 535.25 | 2.85% | 30,817 |
| Jun 11, 2026 | 537.05 | 537.05 | 517.20 | 520.40 | 520.40 | -2.84% | 53,897 |
| Jun 10, 2026 | 538.45 | 555.30 | 530.55 | 535.60 | 535.60 | -0.53% | 75,111 |
| Jun 9, 2026 | 537.00 | 544.40 | 532.00 | 538.45 | 538.45 | 0.47% | 23,095 |
| Jun 8, 2026 | 543.50 | 550.95 | 533.05 | 535.95 | 535.95 | -1.99% | 47,189 |
| Jun 5, 2026 | 540.75 | 551.95 | 539.40 | 546.85 | 546.85 | 1.32% | 29,745 |
| Jun 4, 2026 | 551.00 | 554.60 | 535.50 | 539.75 | 539.75 | -2.38% | 71,792 |
| Jun 3, 2026 | 546.90 | 558.00 | 541.00 | 552.90 | 552.90 | 1.10% | 14,124 |
| Jun 2, 2026 | 543.00 | 550.00 | 537.55 | 546.90 | 546.90 | 0.37% | 31,178 |
| Jun 1, 2026 | 559.90 | 563.00 | 541.00 | 544.90 | 544.90 | -1.77% | 35,129 |
| May 29, 2026 | 556.65 | 558.00 | 549.60 | 554.70 | 554.70 | -0.35% | 19,397 |
| May 27, 2026 | 550.00 | 558.95 | 544.30 | 556.65 | 556.65 | 1.72% | 27,122 |
| May 26, 2026 | 550.00 | 558.00 | 539.00 | 547.25 | 547.25 | -0.27% | 58,753 |
| May 25, 2026 | 562.00 | 565.95 | 540.00 | 548.75 | 548.75 | -0.80% | 53,567 |
| May 22, 2026 | 567.15 | 567.15 | 550.00 | 553.20 | 553.20 | -1.40% | 31,795 |
| May 21, 2026 | 574.55 | 574.55 | 558.05 | 561.05 | 561.05 | -0.46% | 27,938 |
| May 20, 2026 | 579.95 | 579.95 | 560.50 | 563.65 | 563.65 | -3.34% | 39,665 |
| May 19, 2026 | 598.00 | 613.60 | 575.00 | 583.10 | 583.10 | 3.01% | 449,965 |
| May 18, 2026 | 579.00 | 579.00 | 562.20 | 566.05 | 566.05 | -1.86% | 17,493 |
| May 15, 2026 | 565.10 | 585.80 | 564.80 | 576.80 | 576.80 | 1.49% | 18,913 |
| May 14, 2026 | 572.55 | 577.45 | 562.55 | 568.35 | 568.35 | -0.53% | 10,447 |
| May 13, 2026 | 570.00 | 579.10 | 558.65 | 571.40 | 571.40 | 0.12% | 11,957 |
| May 12, 2026 | 573.20 | 585.80 | 564.75 | 570.70 | 570.70 | -1.60% | 16,138 |
| May 11, 2026 | 580.00 | 588.00 | 561.20 | 580.00 | 580.00 | -0.82% | 26,578 |
| May 8, 2026 | 586.05 | 589.90 | 581.70 | 584.80 | 584.80 | -0.71% | 11,567 |
| May 7, 2026 | 579.55 | 591.95 | 579.55 | 589.00 | 589.00 | 1.15% | 22,265 |
| May 6, 2026 | 575.00 | 588.00 | 563.75 | 582.30 | 582.30 | 3.14% | 28,732 |
| May 5, 2026 | 570.00 | 570.00 | 563.75 | 564.55 | 564.55 | -0.19% | 13,370 |
| May 4, 2026 | 569.90 | 584.00 | 564.00 | 565.65 | 565.65 | 0.71% | 20,488 |
| Apr 30, 2026 | 558.00 | 566.05 | 553.65 | 561.65 | 561.65 | -0.04% | 14,896 |
| Apr 29, 2026 | 564.90 | 572.00 | 558.55 | 561.85 | 561.85 | 0.62% | 27,578 |
| Apr 28, 2026 | 562.95 | 562.95 | 555.20 | 558.40 | 558.40 | 0.07% | 15,185 |
| Apr 27, 2026 | 549.00 | 562.90 | 545.00 | 558.00 | 558.00 | 2.63% | 24,310 |
| Apr 24, 2026 | 532.00 | 560.75 | 529.55 | 543.70 | 543.70 | 1.12% | 40,704 |
| Apr 23, 2026 | 543.00 | 548.00 | 531.10 | 537.70 | 537.70 | -0.98% | 51,640 |
| Apr 22, 2026 | 553.05 | 555.10 | 540.00 | 543.00 | 543.00 | -1.33% | 45,416 |
| Apr 21, 2026 | 566.00 | 571.00 | 547.00 | 550.30 | 550.30 | -2.21% | 53,516 |
| Apr 20, 2026 | 569.90 | 570.00 | 553.60 | 562.75 | 562.75 | -0.11% | 16,913 |
| Apr 17, 2026 | 577.80 | 588.80 | 558.00 | 563.35 | 563.35 | -3.00% | 56,725 |
| Apr 16, 2026 | 575.00 | 584.90 | 566.30 | 580.80 | 580.80 | 2.44% | 29,099 |
| Apr 15, 2026 | 543.00 | 572.00 | 537.45 | 566.95 | 566.95 | 6.11% | 29,110 |
| Apr 13, 2026 | 543.95 | 543.95 | 523.95 | 534.30 | 534.30 | -2.70% | 14,821 |
| Apr 10, 2026 | 526.15 | 551.80 | 526.15 | 549.15 | 549.15 | 4.37% | 26,947 |
| Apr 9, 2026 | 533.00 | 540.00 | 524.00 | 526.15 | 526.15 | -1.80% | 13,729 |
| Apr 8, 2026 | 530.00 | 542.00 | 514.20 | 535.80 | 535.80 | 6.13% | 38,362 |