Monte Carlo Fashions Limited (NSE:MONTECARLO)
India · Delayed Price · Currency is INR 547.85
+6.35 (1.17%)
Aug 21, 2026, 3:29 PM IST
Monte Carlo Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 542.10 | 550.00 | 538.60 | 547.85 | 547.85 | 1.17% | 34,426 |
| Aug 20, 2026 | 545.50 | 549.25 | 540.00 | 541.50 | 541.50 | -0.72% | 50,853 |
| Aug 19, 2026 | 543.85 | 547.80 | 537.80 | 545.45 | 545.45 | 0.26% | 42,945 |
| Aug 18, 2026 | 524.30 | 547.00 | 521.00 | 544.05 | 544.05 | 3.77% | 118,030 |
| Aug 17, 2026 | 516.00 | 525.60 | 515.05 | 524.30 | 524.30 | 3.13% | 78,932 |
| Aug 14, 2026 | 505.90 | 513.90 | 502.05 | 508.40 | 508.40 | 0.73% | 47,646 |
| Aug 13, 2026 | 502.40 | 507.45 | 498.25 | 504.70 | 504.70 | 0.85% | 30,740 |
| Aug 12, 2026 | 508.00 | 508.00 | 498.10 | 500.45 | 500.45 | -0.73% | 59,178 |
| Aug 11, 2026 | 509.80 | 512.00 | 500.00 | 504.15 | 504.15 | -0.30% | 68,489 |
| Aug 10, 2026 | 500.00 | 513.40 | 495.70 | 505.65 | 505.65 | 1.19% | 56,719 |
| Aug 7, 2026 | 499.00 | 502.50 | 494.95 | 499.70 | 499.70 | 0.15% | 65,640 |
| Aug 6, 2026 | 501.90 | 518.20 | 495.00 | 498.95 | 498.95 | -0.40% | 199,687 |
| Aug 5, 2026 | 539.20 | 549.90 | 495.15 | 500.95 | 500.95 | -6.91% | 503,418 |
| Aug 4, 2026 | 537.80 | 540.00 | 531.40 | 538.15 | 538.15 | 0.97% | 41,212 |
| Aug 3, 2026 | 529.00 | 538.00 | 524.30 | 533.00 | 533.00 | 1.91% | 55,989 |
| Jul 31, 2026 | 526.00 | 530.80 | 520.50 | 523.00 | 523.00 | -0.62% | 44,715 |
| Jul 30, 2026 | 530.65 | 535.60 | 523.05 | 526.25 | 526.25 | -0.82% | 54,121 |
| Jul 29, 2026 | 541.55 | 544.95 | 530.00 | 530.60 | 530.60 | -1.92% | 67,920 |
| Jul 28, 2026 | 546.85 | 546.95 | 536.00 | 541.00 | 541.00 | -1.07% | 17,326 |
| Jul 27, 2026 | 539.65 | 552.00 | 539.65 | 546.85 | 546.85 | 1.82% | 31,887 |
| Jul 24, 2026 | 535.30 | 542.65 | 531.30 | 537.10 | 537.10 | -0.17% | 30,472 |
| Jul 23, 2026 | 533.90 | 541.00 | 532.05 | 538.00 | 538.00 | 0.59% | 16,118 |
| Jul 22, 2026 | 540.00 | 540.00 | 533.15 | 534.85 | 534.85 | -0.63% | 12,624 |
| Jul 21, 2026 | 538.95 | 540.00 | 533.00 | 538.25 | 538.25 | 0.62% | 14,711 |
| Jul 20, 2026 | 537.70 | 542.00 | 533.00 | 534.95 | 534.95 | -0.51% | 27,552 |
| Jul 17, 2026 | 536.00 | 541.00 | 531.55 | 537.70 | 537.70 | 0.15% | 27,448 |
| Jul 16, 2026 | 540.00 | 548.95 | 531.55 | 536.90 | 536.90 | -0.56% | 33,529 |
| Jul 15, 2026 | 535.10 | 544.00 | 535.10 | 539.95 | 539.95 | 0.84% | 17,058 |
| Jul 14, 2026 | 538.25 | 543.10 | 531.00 | 535.45 | 535.45 | -0.34% | 32,672 |
| Jul 13, 2026 | 540.10 | 553.40 | 534.55 | 537.25 | 537.25 | -0.81% | 94,539 |
| Jul 10, 2026 | 547.00 | 552.90 | 538.10 | 541.65 | 541.65 | -0.20% | 49,578 |
| Jul 9, 2026 | 538.00 | 550.95 | 538.00 | 542.75 | 542.75 | 0.86% | 29,855 |
| Jul 8, 2026 | 544.55 | 549.10 | 535.00 | 538.10 | 538.10 | -1.18% | 19,862 |
| Jul 7, 2026 | 550.10 | 554.40 | 539.35 | 544.55 | 544.55 | -0.83% | 26,278 |
| Jul 6, 2026 | 566.65 | 569.75 | 538.60 | 549.10 | 549.10 | -3.00% | 100,024 |
| Jul 3, 2026 | 571.40 | 572.95 | 563.60 | 566.10 | 566.10 | 0.51% | 12,204 |
| Jul 2, 2026 | 561.85 | 574.30 | 559.75 | 563.25 | 563.25 | 0.35% | 19,578 |
| Jul 1, 2026 | 550.85 | 562.80 | 550.85 | 561.30 | 561.30 | 1.57% | 9,440 |
| Jun 30, 2026 | 549.50 | 559.00 | 547.55 | 552.65 | 552.65 | 0.24% | 12,579 |
| Jun 29, 2026 | 557.10 | 559.50 | 549.00 | 551.35 | 551.35 | -1.01% | 13,255 |
| Jun 25, 2026 | 565.00 | 566.95 | 555.35 | 556.95 | 556.95 | -1.05% | 14,651 |
| Jun 24, 2026 | 565.00 | 568.00 | 557.00 | 562.85 | 562.85 | 0.14% | 25,491 |
| Jun 23, 2026 | 567.10 | 567.10 | 555.35 | 562.05 | 562.05 | -0.89% | 15,641 |
| Jun 22, 2026 | 561.00 | 572.00 | 559.95 | 567.10 | 567.10 | 1.14% | 23,083 |
| 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 |