Monte Carlo Fashions Limited (NSE:MONTECARLO)
India · Delayed Price · Currency is INR 522.80
-4.65 (-0.88%)
Oct 1, 2026, 3:29 PM IST
Monte Carlo Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 525.00 | 525.00 | 514.00 | 522.85 | 522.85 | -0.87% | 26,728 |
| Sep 30, 2026 | 517.95 | 535.00 | 517.95 | 527.45 | 527.45 | 2.07% | 39,094 |
| Sep 29, 2026 | 515.75 | 519.85 | 509.00 | 516.75 | 516.75 | 0.53% | 32,099 |
| Sep 28, 2026 | 524.95 | 527.20 | 510.00 | 514.05 | 514.05 | -1.92% | 34,812 |
| Sep 25, 2026 | 520.00 | 525.00 | 515.80 | 524.10 | 524.10 | 1.47% | 28,282 |
| Sep 24, 2026 | 528.80 | 528.80 | 515.15 | 516.50 | 516.50 | -2.10% | 61,524 |
| Sep 23, 2026 | 528.20 | 529.90 | 523.00 | 527.60 | 527.60 | 0.62% | 27,432 |
| Sep 22, 2026 | 534.10 | 539.00 | 521.00 | 524.35 | 524.35 | -1.93% | 68,944 |
| Sep 21, 2026 | 529.25 | 537.90 | 521.55 | 534.65 | 534.65 | 0.30% | 113,839 |
| Sep 18, 2026 | 558.70 | 561.80 | 547.50 | 553.05 | 533.05 | -0.30% | 129,704 |
| Sep 17, 2026 | 551.30 | 557.95 | 548.00 | 554.70 | 534.64 | 0.86% | 60,859 |
| Sep 16, 2026 | 552.40 | 570.00 | 540.05 | 549.95 | 530.06 | -0.43% | 50,125 |
| Sep 15, 2026 | 555.45 | 560.90 | 548.00 | 552.35 | 532.38 | -0.56% | 63,656 |
| Sep 11, 2026 | 556.05 | 557.80 | 548.00 | 555.45 | 535.36 | -0.11% | 35,635 |
| Sep 10, 2026 | 553.00 | 560.60 | 553.00 | 556.05 | 535.94 | 0.50% | 28,781 |
| Sep 9, 2026 | 562.15 | 563.80 | 548.35 | 553.30 | 533.29 | -0.93% | 88,323 |
| Sep 8, 2026 | 576.70 | 576.70 | 554.80 | 558.50 | 538.30 | -2.95% | 99,569 |
| Sep 7, 2026 | 574.10 | 584.00 | 571.55 | 575.45 | 554.64 | 0.17% | 61,489 |
| Sep 4, 2026 | 567.40 | 577.00 | 562.15 | 574.50 | 553.72 | 1.78% | 53,976 |
| Sep 3, 2026 | 549.80 | 575.10 | 546.05 | 564.45 | 544.04 | 3.72% | 152,765 |
| Sep 2, 2026 | 539.80 | 545.50 | 532.15 | 544.20 | 524.52 | 0.96% | 31,016 |
| Sep 1, 2026 | 533.25 | 540.50 | 530.80 | 539.05 | 519.56 | 1.65% | 44,299 |
| Aug 31, 2026 | 538.45 | 547.55 | 525.25 | 530.30 | 511.12 | -1.71% | 136,923 |
| Aug 28, 2026 | 532.05 | 543.80 | 528.95 | 539.55 | 520.04 | 2.11% | 43,022 |
| Aug 27, 2026 | 546.90 | 546.90 | 525.00 | 528.40 | 509.29 | -2.91% | 96,060 |
| Aug 26, 2026 | 545.00 | 548.30 | 540.10 | 544.25 | 524.57 | -0.16% | 31,626 |
| Aug 25, 2026 | 550.70 | 557.65 | 537.90 | 545.10 | 525.39 | -0.90% | 67,529 |
| Aug 24, 2026 | 553.00 | 569.00 | 545.00 | 550.05 | 530.16 | 0.40% | 124,750 |
| Aug 21, 2026 | 542.10 | 550.00 | 538.60 | 547.85 | 528.04 | 1.17% | 34,426 |
| Aug 20, 2026 | 545.50 | 549.25 | 540.00 | 541.50 | 521.92 | -0.72% | 50,853 |
| Aug 19, 2026 | 543.85 | 547.80 | 537.80 | 545.45 | 525.72 | 0.26% | 42,945 |
| Aug 18, 2026 | 524.30 | 547.00 | 521.00 | 544.05 | 524.38 | 3.77% | 118,030 |
| Aug 17, 2026 | 516.00 | 525.60 | 515.05 | 524.30 | 505.34 | 3.13% | 78,932 |
| Aug 14, 2026 | 505.90 | 513.90 | 502.05 | 508.40 | 490.01 | 0.73% | 47,646 |
| Aug 13, 2026 | 502.40 | 507.45 | 498.25 | 504.70 | 486.45 | 0.85% | 30,740 |
| Aug 12, 2026 | 508.00 | 508.00 | 498.10 | 500.45 | 482.35 | -0.73% | 59,178 |
| Aug 11, 2026 | 509.80 | 512.00 | 500.00 | 504.15 | 485.92 | -0.30% | 68,489 |
| Aug 10, 2026 | 500.00 | 513.40 | 495.70 | 505.65 | 487.36 | 1.19% | 56,719 |
| Aug 7, 2026 | 499.00 | 502.50 | 494.95 | 499.70 | 481.63 | 0.15% | 65,640 |
| Aug 6, 2026 | 501.90 | 518.20 | 495.00 | 498.95 | 480.91 | -0.40% | 199,687 |
| Aug 5, 2026 | 539.20 | 549.90 | 495.15 | 500.95 | 482.83 | -6.91% | 503,418 |
| Aug 4, 2026 | 537.80 | 540.00 | 531.40 | 538.15 | 518.69 | 0.97% | 41,212 |
| Aug 3, 2026 | 529.00 | 538.00 | 524.30 | 533.00 | 513.73 | 1.91% | 55,989 |
| Jul 31, 2026 | 526.00 | 530.80 | 520.50 | 523.00 | 504.09 | -0.62% | 44,715 |
| Jul 30, 2026 | 530.65 | 535.60 | 523.05 | 526.25 | 507.22 | -0.82% | 54,121 |
| Jul 29, 2026 | 541.55 | 544.95 | 530.00 | 530.60 | 511.41 | -1.92% | 67,920 |
| Jul 28, 2026 | 546.85 | 546.95 | 536.00 | 541.00 | 521.44 | -1.07% | 17,326 |
| Jul 27, 2026 | 539.65 | 552.00 | 539.65 | 546.85 | 527.07 | 1.82% | 31,887 |
| Jul 24, 2026 | 535.30 | 542.65 | 531.30 | 537.10 | 517.68 | -0.17% | 30,472 |
| Jul 23, 2026 | 533.90 | 541.00 | 532.05 | 538.00 | 518.54 | 0.59% | 16,118 |