Monte Carlo Fashions Limited (NSE:MONTECARLO)
India · Delayed Price · Currency is INR 554.70
-1.95 (-0.35%)
May 29, 2026, 3:29 PM IST
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 510.45 | 510.45 | 498.85 | 504.85 | 504.85 | -1.36% | 18,694 |
| Apr 6, 2026 | 499.00 | 514.45 | 492.55 | 511.80 | 511.80 | 2.66% | 13,717 |
| Apr 2, 2026 | 488.05 | 501.85 | 480.00 | 498.55 | 498.55 | 1.64% | 11,865 |
| Apr 1, 2026 | 477.00 | 510.70 | 477.00 | 490.50 | 490.50 | 5.05% | 24,859 |
| Mar 30, 2026 | 485.05 | 490.00 | 464.00 | 466.90 | 466.90 | -4.71% | 32,346 |
| Mar 27, 2026 | 505.00 | 508.05 | 486.10 | 490.00 | 490.00 | -3.57% | 33,308 |
| Mar 25, 2026 | 513.95 | 521.00 | 506.00 | 508.15 | 508.15 | -0.62% | 23,548 |
| Mar 24, 2026 | 503.30 | 514.95 | 499.05 | 511.30 | 511.30 | 2.70% | 28,992 |
| Mar 23, 2026 | 514.90 | 514.90 | 496.00 | 497.85 | 497.85 | -5.23% | 20,796 |
| Mar 20, 2026 | 510.50 | 529.95 | 505.50 | 525.35 | 525.35 | 3.46% | 22,144 |
| Mar 19, 2026 | 514.85 | 514.85 | 507.00 | 507.80 | 507.80 | -2.84% | 12,427 |
| Mar 18, 2026 | 509.85 | 525.00 | 509.85 | 522.65 | 522.65 | 2.98% | 27,148 |
| Mar 17, 2026 | 505.10 | 509.55 | 503.55 | 507.55 | 507.55 | 0.18% | 9,182 |
| Mar 16, 2026 | 506.50 | 510.50 | 493.60 | 506.65 | 506.65 | 0.56% | 25,432 |
| Mar 13, 2026 | 519.90 | 519.90 | 502.45 | 503.85 | 503.85 | -3.10% | 41,077 |