Monte Carlo Fashions Limited (MONTECARLO.NS) NSE

535.80

+30.95(+6.13%)

Updated at April 08 03:30PM

Currency In INR

MONTECARLO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	530	535.8	535.8	542	514.2	38,363
April 07, 2026	-1	-1	504.85	-1	-1	0
April 06, 2026	499	511.8	511.8	514.45	492.55	13,807
April 02, 2026	488.05	498.55	498.55	501.85	480	11,926
April 01, 2026	477	490.5	490.5	510.7	477	24,959
March 30, 2026	485.05	466.9	466.9	490	464	32,356
March 27, 2026	505	490	490	508.05	486.1	33,308
March 25, 2026	513.95	508.15	508.15	521	506	24,427
March 24, 2026	503.3	511.3	511.3	514.95	499.05	29,061
March 23, 2026	514.9	497.85	497.85	514.9	496	21,169
March 20, 2026	-1	-1	525.35	-1	-1	0
March 19, 2026	514.85	507.8	507.8	514.85	507	12,496
March 18, 2026	509.85	522.65	522.65	525	509.85	27,193
March 17, 2026	505.1	507.55	507.55	509.55	503.55	9,211
March 16, 2026	506.5	506.65	506.65	510.5	493.6	25,918
March 13, 2026	519.9	503.85	503.85	519.9	502.45	41,811
March 12, 2026	520.1	519.95	519.95	527.95	514.45	12,107
March 11, 2026	520.95	523.1	523.1	533.9	520	18,514
March 10, 2026	512.3	520.95	520.95	525.05	508.55	19,379
March 09, 2026	515	509.6	509.6	516.8	503	26,924
March 06, 2026	515.6	519.25	519.25	529	515.6	22,626
March 05, 2026	530.5	515.6	515.6	538	510	64,252
March 04, 2026	-1	-1	527.7	-1	-1	0
March 02, 2026	549.6	546.15	546.15	553.95	536	24,795
February 27, 2026	572.85	554.6	554.6	575.9	551.8	18,792
February 26, 2026	575	572.85	572.85	578	570	9,608
February 25, 2026	569.95	571.65	571.65	576	568	10,255
February 24, 2026	573.65	569.05	569.05	576.2	563.4	13,228
February 23, 2026	576.25	575.65	575.65	584.95	572.3	10,057
February 20, 2026	579.35	576.25	576.25	582	573.85	11,815
February 19, 2026	585	575.9	575.9	586.55	571.1	19,137
February 18, 2026	594.95	583.15	583.15	598	578.25	15,512
February 17, 2026	578.3	589.75	589.75	592.9	576	10,485
February 16, 2026	581.45	580.6	580.6	586.95	572.7	19,920
February 13, 2026	578.15	583.7	583.7	587.7	566.55	19,253
February 12, 2026	583	579	579	586.3	577.2	16,930
February 11, 2026	596.4	586.2	586.2	598.4	583.2	13,700
February 10, 2026	603.3	595.8	595.8	606.25	592.2	17,803
February 09, 2026	592.5	599.7	599.7	608.2	592.5	19,241
February 06, 2026	604.95	591.9	591.9	604.95	587	14,879
February 05, 2026	607.5	596.65	596.65	607.5	591.4	14,292
February 04, 2026	585.55	609.05	609.05	617.2	581.05	69,469
February 03, 2026	611	585.6	585.6	611	580	81,273
February 02, 2026	561.55	573.35	573.35	582	548.85	28,472
February 01, 2026	569	566.65	566.65	572.85	560	18,721
January 30, 2026	564	566.35	566.35	572.4	560.1	26,430
January 29, 2026	564.9	566.55	566.55	590.4	560	96,014
January 28, 2026	586	563.35	563.35	621	554.2	322,075
January 27, 2026	547	583	583	604	547	87,902
January 23, 2026	583.25	570.35	570.35	601.5	566.05	50,258
January 22, 2026	560	583.2	583.2	588.2	560	39,275
January 21, 2026	555	552.85	552.85	560.2	541.8	37,559
January 20, 2026	582.8	554.05	554.05	583.2	551.05	53,437
January 19, 2026	601	579.5	579.5	606.85	574.55	112,014
January 16, 2026	607.8	603.15	603.15	612	601.95	16,555
January 14, 2026	601	610.1	610.1	614.65	601	14,173
January 13, 2026	605.9	607.25	607.25	614.55	603.2	16,128
January 12, 2026	610.4	605.5	605.5	610.4	599.95	23,423
January 09, 2026	621.7	610.4	610.4	625.35	605.6	19,958
January 08, 2026	629	624	624	629	613	32,163