Monte Carlo Fashions Limited (NSE:MONTECARLO)
India · Delayed Price · Currency is INR 522.00
-4.25 (-0.81%)
Jul 31, 2026, 3:30 PM IST
Monte Carlo Fashions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |