Monte Carlo Fashions Limited (NSE:MONTECARLO)
India
· Delayed Price · Currency is INR 561.85
+3.45 (0.62%)
Apr 29, 2026, 3:29 PM IST
Monte Carlo Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 1, 2026 | 569.00 | 572.85 | 560.00 | 566.65 | 566.65 | 0.05% | 18,721 |
| Jan 30, 2026 | 564.00 | 572.40 | 560.10 | 566.35 | 566.35 | -0.04% | 26,305 |
| Jan 29, 2026 | 564.90 | 590.40 | 560.00 | 566.55 | 566.55 | 0.57% | 96,014 |
| Jan 28, 2026 | 586.00 | 621.00 | 554.20 | 563.35 | 563.35 | -3.37% | 322,075 |
| Jan 27, 2026 | 547.00 | 604.00 | 547.00 | 583.00 | 583.00 | 2.22% | 87,892 |
| Jan 23, 2026 | 583.25 | 601.50 | 566.05 | 570.35 | 570.35 | -2.20% | 50,258 |
| Jan 22, 2026 | 560.00 | 588.20 | 560.00 | 583.20 | 583.20 | 5.49% | 39,275 |
| Jan 21, 2026 | 555.00 | 560.20 | 541.80 | 552.85 | 552.85 | -0.22% | 37,352 |
| Jan 20, 2026 | 582.80 | 583.20 | 551.05 | 554.05 | 554.05 | -4.39% | 53,435 |
| Jan 19, 2026 | 601.00 | 606.85 | 574.55 | 579.50 | 579.50 | -3.92% | 112,009 |
| Jan 16, 2026 | 607.80 | 612.00 | 601.95 | 603.15 | 603.15 | -1.14% | 16,532 |
| Jan 14, 2026 | 601.00 | 614.65 | 601.00 | 610.10 | 610.10 | 0.47% | 14,163 |
| Jan 13, 2026 | 605.90 | 614.55 | 603.20 | 607.25 | 607.25 | 0.29% | 16,121 |
| Jan 12, 2026 | 610.40 | 610.40 | 599.95 | 605.50 | 605.50 | -0.80% | 23,169 |
| Jan 9, 2026 | 621.70 | 625.35 | 605.60 | 610.40 | 610.40 | -2.18% | 19,958 |
| Jan 8, 2026 | 629.00 | 629.00 | 613.00 | 624.00 | 624.00 | -0.09% | 32,099 |
| Jan 7, 2026 | 634.00 | 640.40 | 620.60 | 624.55 | 624.55 | -1.96% | 29,522 |
| Jan 6, 2026 | 651.00 | 654.75 | 628.70 | 637.05 | 637.05 | -2.18% | 25,433 |
| Jan 5, 2026 | 648.90 | 656.00 | 634.85 | 651.25 | 651.25 | 1.26% | 59,702 |
| Jan 2, 2026 | 636.50 | 646.40 | 633.00 | 643.15 | 643.15 | 1.05% | 25,814 |
| Jan 1, 2026 | 640.00 | 650.40 | 633.50 | 636.45 | 636.45 | -0.49% | 34,810 |
| Dec 31, 2025 | 665.00 | 671.00 | 636.30 | 639.60 | 639.60 | -4.36% | 138,264 |
| Dec 30, 2025 | 686.85 | 687.60 | 662.00 | 668.75 | 668.75 | -2.54% | 32,520 |
| Dec 29, 2025 | 698.00 | 700.10 | 683.20 | 686.15 | 686.15 | -1.70% | 28,438 |
| Dec 26, 2025 | 705.70 | 707.65 | 694.15 | 698.00 | 698.00 | -0.58% | 28,661 |
| Dec 24, 2025 | 738.80 | 759.00 | 696.10 | 702.05 | 702.05 | -3.15% | 178,347 |
| Dec 23, 2025 | 726.15 | 730.00 | 723.00 | 724.85 | 724.85 | -0.43% | 22,526 |
| Dec 22, 2025 | 711.25 | 735.00 | 711.25 | 727.95 | 727.95 | 2.95% | 36,594 |
| Dec 19, 2025 | 702.00 | 710.00 | 699.80 | 707.10 | 707.10 | 0.71% | 15,459 |
| Dec 18, 2025 | 701.60 | 705.00 | 691.00 | 702.10 | 702.10 | 0.07% | 16,736 |
| Dec 17, 2025 | 716.00 | 717.40 | 693.00 | 701.60 | 701.60 | -2.43% | 22,122 |
| Dec 16, 2025 | 732.65 | 732.65 | 715.00 | 719.10 | 719.10 | -1.85% | 12,502 |
| Dec 15, 2025 | 706.90 | 739.75 | 703.30 | 732.65 | 732.65 | 3.39% | 40,761 |
| Dec 12, 2025 | 706.85 | 717.10 | 704.95 | 708.65 | 708.65 | 0.25% | 17,826 |
| Dec 11, 2025 | 697.50 | 710.00 | 688.55 | 706.85 | 706.85 | 0.91% | 14,802 |
| Dec 10, 2025 | 705.50 | 716.10 | 698.20 | 700.50 | 700.50 | 0.29% | 19,208 |
| Dec 9, 2025 | 684.95 | 709.80 | 670.10 | 698.50 | 698.50 | 1.87% | 32,375 |
| Dec 8, 2025 | 705.90 | 710.05 | 681.20 | 685.65 | 685.65 | -2.36% | 23,025 |
| Dec 5, 2025 | 717.00 | 721.40 | 700.00 | 702.20 | 702.20 | -2.03% | 31,171 |
| Dec 4, 2025 | 732.35 | 732.35 | 712.85 | 716.75 | 716.75 | -2.13% | 27,459 |
| Dec 3, 2025 | 747.40 | 747.40 | 730.00 | 732.35 | 732.35 | -1.03% | 33,144 |
| Dec 2, 2025 | 759.95 | 767.00 | 737.00 | 740.00 | 740.00 | -2.28% | 50,007 |