Monte Carlo Fashions Limited (NSE:MONTECARLO)
India · Delayed Price · Currency is INR 564.00
+0.65 (0.12%)
Apr 20, 2026, 3:29 PM IST
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 520.10 | 527.95 | 514.45 | 519.95 | 519.95 | -0.60% | 12,065 |
| Mar 11, 2026 | 520.95 | 533.90 | 520.00 | 523.10 | 523.10 | 0.41% | 18,507 |
| Mar 10, 2026 | 512.30 | 525.05 | 508.55 | 520.95 | 520.95 | 2.23% | 19,379 |
| Mar 9, 2026 | 515.00 | 516.80 | 503.00 | 509.60 | 509.60 | -1.86% | 26,980 |
| Mar 6, 2026 | 515.60 | 529.00 | 515.60 | 519.25 | 519.25 | 0.71% | 22,620 |
| Mar 5, 2026 | 530.50 | 538.00 | 510.00 | 515.60 | 515.60 | -2.29% | 64,252 |
| Mar 4, 2026 | 544.00 | 550.00 | 525.00 | 527.70 | 527.70 | -3.38% | 37,700 |
| Mar 2, 2026 | 549.60 | 553.95 | 536.00 | 546.15 | 546.15 | -1.52% | 24,770 |
| Feb 27, 2026 | 572.85 | 575.90 | 551.80 | 554.60 | 554.60 | -3.19% | 18,633 |
| Feb 26, 2026 | 575.00 | 578.00 | 570.00 | 572.85 | 572.85 | 0.21% | 9,608 |
| Feb 25, 2026 | 569.95 | 576.00 | 568.00 | 571.65 | 571.65 | 0.46% | 10,242 |
| Feb 24, 2026 | 573.65 | 576.20 | 563.40 | 569.05 | 569.05 | -1.15% | 13,228 |
| Feb 23, 2026 | 576.25 | 584.95 | 572.30 | 575.65 | 575.65 | -0.10% | 10,007 |
| Feb 20, 2026 | 579.35 | 582.00 | 573.85 | 576.25 | 576.25 | 0.06% | 11,761 |
| Feb 19, 2026 | 585.00 | 586.55 | 571.10 | 575.90 | 575.90 | -1.24% | 19,112 |
| Feb 18, 2026 | 594.95 | 598.00 | 578.25 | 583.15 | 583.15 | -1.12% | 15,482 |
| Feb 17, 2026 | 578.30 | 592.90 | 576.00 | 589.75 | 589.75 | 1.58% | 10,485 |
| Feb 16, 2026 | 581.45 | 586.95 | 572.70 | 580.60 | 580.60 | -0.53% | 19,820 |
| Feb 13, 2026 | 578.15 | 587.70 | 566.55 | 583.70 | 583.70 | 0.81% | 19,252 |
| Feb 12, 2026 | 583.00 | 586.30 | 577.20 | 579.00 | 579.00 | -1.23% | 16,911 |
| Feb 11, 2026 | 596.40 | 598.40 | 583.20 | 586.20 | 586.20 | -1.61% | 13,700 |
| Feb 10, 2026 | 603.30 | 606.25 | 592.20 | 595.80 | 595.80 | -0.65% | 17,788 |
| Feb 9, 2026 | 592.50 | 608.20 | 592.50 | 599.70 | 599.70 | 1.32% | 19,184 |
| Feb 6, 2026 | 604.95 | 604.95 | 587.00 | 591.90 | 591.90 | -0.80% | 14,854 |
| Feb 5, 2026 | 607.50 | 607.50 | 591.40 | 596.65 | 596.65 | -2.04% | 14,202 |
| Feb 4, 2026 | 585.55 | 617.20 | 581.05 | 609.05 | 609.05 | 4.00% | 69,469 |
| Feb 3, 2026 | 611.00 | 611.00 | 580.00 | 585.60 | 585.60 | 2.14% | 81,104 |
| Feb 2, 2026 | 561.55 | 582.00 | 548.85 | 573.35 | 573.35 | 1.18% | 28,472 |