NSE - Delayed Quote INR

Monte Carlo Fashions Limited (MONTECARLO.NS)

Compare
524.75
-32.40
(-5.82%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025540.00547.45520.05524.75524.7534,027
Apr 4, 2025569.80569.80552.10557.15557.1521,850
Apr 3, 2025549.90583.75545.00570.40570.4093,515
Apr 2, 2025535.50555.00526.00550.35550.3540,401
Apr 1, 2025525.25541.00518.05537.20537.2016,396
Mar 28, 2025539.95549.00520.00525.25525.2545,541
Mar 27, 2025545.00551.55525.10530.65530.6562,118
Mar 26, 2025555.00563.05539.00541.40541.4049,175
Mar 25, 2025578.95578.95551.10553.50553.5062,740
Mar 24, 2025546.00587.05546.00572.15572.15105,728
Mar 21, 2025562.45568.00538.05542.45542.45100,952
Mar 20, 2025560.70572.05557.05558.65558.6524,921
Mar 19, 2025545.30561.95545.30555.60555.6043,411
Mar 18, 2025546.30546.30546.30546.30546.30-
Mar 17, 2025563.85568.35543.10546.30546.3039,993
Mar 13, 2025557.85569.75545.00556.45556.4523,907
Mar 12, 2025571.35571.35548.00551.65551.6512,995
Mar 11, 2025580.05588.05562.45565.70565.7038,758
Mar 10, 2025591.00600.00571.65577.15577.1518,678
Mar 7, 2025600.00620.00590.20594.25594.2559,872
Mar 6, 2025568.25599.95568.25596.95596.9524,708
Mar 5, 2025540.10569.00540.10565.40565.4016,733
Mar 4, 2025538.50553.00527.50537.95537.9521,831
Mar 3, 2025566.35570.15532.35538.50538.5034,602
Feb 28, 2025565.05575.05553.00559.75559.7520,157
Feb 27, 2025600.85606.45567.55571.85571.8535,851
Feb 25, 2025613.40619.05598.00600.85600.8514,882
Feb 24, 2025620.00627.75609.00613.40613.4012,860
Feb 21, 2025640.60649.90616.00621.05621.0515,033
Feb 20, 2025632.30646.35629.95635.70635.7010,575
Feb 19, 2025603.00654.90602.00636.80636.8032,120
Feb 18, 2025609.70617.00600.00605.75605.7515,509
Feb 17, 2025613.55641.95601.60609.70609.7025,068
Feb 14, 2025644.00651.65615.00624.05624.0519,808
Feb 13, 2025641.05665.95641.05644.65644.6531,279
Feb 12, 2025682.40685.45638.00663.55663.5557,941
Feb 11, 2025671.05681.05644.95672.30672.3060,516
Feb 10, 2025691.45692.00668.20675.00675.007,942
Feb 7, 2025715.80716.00690.00693.60693.608,015
Feb 6, 2025718.00722.20707.45712.35712.355,903
Feb 5, 2025685.00730.95684.65709.65709.6543,620
Feb 4, 2025676.00713.90676.00683.90683.9016,199
Feb 3, 2025675.00698.90673.10687.90687.909,526
Feb 1, 2025689.00695.45681.00690.15690.1513,933
Jan 31, 2025682.60689.90676.50687.80687.807,637
Jan 30, 2025671.40683.90663.55679.95679.9519,064
Jan 29, 2025654.40679.65654.40671.40671.407,611
Jan 28, 2025655.45672.00639.60663.10663.1029,574
Jan 27, 2025674.00674.75626.10645.85645.8529,194
Jan 24, 2025666.00705.85659.15672.95672.9565,030
Jan 23, 2025658.50668.10657.45664.05664.0511,150
Jan 22, 2025674.75675.10650.00661.50661.5020,500
Jan 21, 2025669.35677.00655.20668.25668.2526,771
Jan 20, 2025675.90676.10660.40664.55664.5519,936
Jan 17, 2025680.50692.65660.40666.85666.8530,860
Jan 16, 2025665.00684.00665.00674.95674.9510,602
Jan 15, 2025680.00684.85661.35668.65668.6519,807
Jan 14, 2025667.00680.00655.00674.80674.8027,404
Jan 13, 2025676.25685.80651.00654.95654.9532,630
Jan 10, 2025719.15719.20682.00693.50693.5036,550
Jan 9, 2025759.00759.00715.10719.15719.1529,897
Jan 8, 2025774.00776.95742.45749.80749.8019,758
Jan 7, 2025748.95774.95741.00765.50765.5035,161
Jan 6, 2025791.00791.05730.00735.95735.9549,923
Jan 3, 2025801.20815.45782.00784.45784.4539,384
Jan 2, 2025804.00812.00800.60802.75802.7517,491
Jan 1, 2025806.95813.15798.00799.65799.6513,659
Dec 31, 2024800.00813.90797.25802.15802.1524,848
Dec 30, 2024808.00822.00798.05806.50806.5052,644
Dec 27, 2024824.95827.65807.10814.10814.1026,968
Dec 26, 2024855.50861.05811.10815.65815.6558,607
Dec 24, 2024882.00900.00843.80849.55849.5559,021
Dec 23, 2024888.00901.45875.10878.55878.5541,382
Dec 20, 2024910.00913.50880.10891.05891.0543,559
Dec 19, 2024882.20914.85881.10908.25908.2588,506
Dec 18, 2024896.60915.65878.05897.40897.4052,422
Dec 17, 2024923.00944.80903.55907.70907.7039,327
Dec 16, 2024913.85958.80903.60923.70923.70134,778
Dec 13, 2024900.20919.30878.75913.20913.2070,860
Dec 12, 2024941.00941.00895.80902.10902.1068,477
Dec 11, 2024955.00970.00935.05941.75941.7555,022
Dec 10, 2024943.95986.00940.00952.20952.20194,401
Dec 9, 2024915.00973.50914.20942.50942.50168,770
Dec 6, 2024929.00931.95901.60912.65912.6580,891
Dec 5, 2024950.00977.00921.20929.25929.25270,270
Dec 4, 2024930.00973.20929.10949.25949.25531,318
Dec 3, 2024862.00928.00862.00920.40920.40255,797
Dec 2, 2024839.00919.00826.00856.30856.30227,308
Nov 29, 2024823.45839.90809.95838.60838.6031,876
Nov 28, 2024835.75839.90807.30813.25813.2528,341
Nov 27, 2024829.85839.90798.00829.15829.1568,916
Nov 26, 2024773.25846.90762.00826.00826.00108,012
Nov 25, 2024760.55778.00760.55774.75774.7530,584
Nov 22, 2024759.55771.30759.50766.25766.259,877
Nov 21, 2024765.25777.85759.10765.65765.6519,483
Nov 19, 2024743.00774.65743.00765.25765.2525,511
Nov 18, 2024767.25768.90731.95740.05740.0550,235
Nov 14, 2024756.00792.55751.50784.00784.0023,710
Nov 13, 2024798.65798.65752.20760.70760.7027,744
Nov 12, 2024789.90829.95770.10798.65798.6517,888
Nov 11, 2024790.00798.20780.85789.90789.9017,360
Nov 8, 2024790.05802.00790.00794.40794.409,430
Nov 7, 2024816.40819.70799.60801.45801.459,028
Nov 6, 2024800.80825.70798.05812.75812.7524,782
Nov 5, 2024772.00804.05770.60797.40797.4033,806
Nov 4, 2024783.25783.25764.95771.95771.9513,042
Nov 1, 2024786.00795.00762.20784.95784.954,384
Oct 31, 2024792.00801.55775.00779.35779.3520,450
Oct 30, 2024783.00807.55779.00793.50793.5024,422
Oct 29, 2024787.75790.50765.40780.45780.4522,181
Oct 28, 2024778.25796.45763.55787.75787.7518,914
Oct 25, 2024790.00799.00760.00772.55772.5533,439
Oct 24, 2024800.15810.00785.10786.70786.7030,141
Oct 23, 2024788.50813.35782.50796.15796.1538,777
Oct 22, 2024803.00810.60776.00784.55784.5529,976
Oct 21, 2024830.55837.05798.10803.50803.5020,447
Oct 18, 2024830.05855.25781.30830.55830.5567,369
Oct 17, 2024865.90869.15836.80840.00840.0026,762
Oct 16, 2024863.40872.85854.05861.00861.0034,578
Oct 15, 2024882.35929.00856.00863.35863.35326,711
Oct 14, 2024855.00890.00849.00870.55870.55106,262
Oct 11, 2024831.40842.95823.05840.10840.1010,941
Oct 10, 2024833.95848.00819.10834.30834.3026,817
Oct 9, 2024808.20842.20808.20828.75828.7538,948
Oct 8, 2024774.75807.95767.05804.15804.1530,446
Oct 7, 2024801.95806.05744.85770.85770.8537,232
Oct 4, 2024809.10813.00780.10802.00802.0050,674
Oct 3, 2024844.00870.10796.20809.20809.2078,679
Oct 1, 2024828.00842.15816.75837.00837.0019,765
Sep 30, 2024805.70840.00795.55827.60827.6036,342
Sep 27, 2024816.65820.75805.05810.20810.2017,440
Sep 26, 2024824.55829.45805.55816.65816.6537,548
Sep 25, 2024840.55845.00822.75832.80832.8027,047
Sep 24, 2024837.10848.00831.70840.55840.5578,204
Sep 23, 2024802.00836.00802.00828.80828.8052,248
Sep 20, 2024818.00820.55790.75801.75801.7538,177
Sep 19, 2024822.05843.90793.05821.50821.5067,329
Sep 18, 2024840.00854.70816.55821.75821.7585,318
Sep 17, 2024822.35849.00813.55840.90840.90122,918
Sep 16, 2024794.10866.50787.40840.95840.95277,643
Sep 13, 2024 20.00 Dividend
Sep 13, 2024766.80819.00749.05811.40811.40379,852
Sep 12, 2024734.50777.00731.10764.50744.50291,648
Sep 11, 2024751.00753.95728.10731.85712.7060,781
Sep 10, 2024764.40764.40742.00754.00734.2761,975
Sep 9, 2024751.00774.90736.05756.90737.10248,909
Sep 6, 2024717.85746.50711.35740.30720.93135,442
Sep 5, 2024716.70720.35713.75717.85699.0723,451
Sep 4, 2024712.05722.00707.55715.30696.5920,601
Sep 3, 2024716.50725.00709.00715.50696.7831,104
Sep 2, 2024708.00730.95708.00717.95699.1733,878
Aug 30, 2024734.95740.60688.25705.60687.1463,270
Aug 29, 2024727.05747.15712.00732.25713.0973,465
Aug 28, 2024737.00752.00727.15731.15712.0249,832
Aug 27, 2024734.75739.95719.60733.30714.1251,528
Aug 26, 2024735.95748.85722.05731.05711.93159,097
Aug 23, 2024705.55736.00693.10726.60707.59191,678
Aug 22, 2024717.15739.00707.10711.60692.98271,347
Aug 21, 2024664.95718.00659.60713.55694.88261,655
Aug 20, 2024661.00671.05642.00657.95640.7449,656
Aug 19, 2024651.00669.20651.00657.95640.7422,085
Aug 16, 2024663.00671.60641.15646.90629.9853,554
Aug 14, 2024671.00671.00656.00662.35645.0227,754
Aug 13, 2024680.00682.40657.15671.60654.0331,071
Aug 12, 2024665.50676.65660.30673.70656.0827,468
Aug 9, 2024664.95678.70661.05665.50648.0923,770
Aug 8, 2024663.00668.00652.55661.60644.2924,312
Aug 7, 2024652.40690.00652.40665.20647.80109,445
Aug 6, 2024655.00689.20631.25649.25632.27238,502
Aug 5, 2024673.00683.00650.95655.75638.5963,411
Aug 2, 2024700.00703.80687.95694.35676.1950,452
Aug 1, 2024697.00737.00697.00707.00688.50139,582
Jul 31, 2024711.80715.00695.10702.20683.8342,552
Jul 30, 2024693.00715.00693.00707.00688.5080,401
Jul 29, 2024696.60699.95690.55695.70677.5034,672
Jul 26, 2024693.70700.45689.50692.20674.0935,374
Jul 25, 2024697.80702.05680.35689.45671.4135,320
Jul 24, 2024652.95702.40652.95697.70679.45150,656
Jul 23, 2024672.00672.95629.00653.85636.7452,507
Jul 22, 2024638.00685.00630.55654.80637.6742,465
Jul 19, 2024648.35648.50631.00635.00618.3931,362
Jul 18, 2024651.60654.95638.10645.10628.2261,640
Jul 16, 2024664.00671.00645.55651.65634.6073,614
Jul 15, 2024675.25678.60652.55659.45642.2069,238
Jul 12, 2024692.00700.00671.05675.25657.5872,420
Jul 11, 2024681.60697.00680.00690.15672.1044,296
Jul 10, 2024699.35699.35662.60681.60663.7767,011
Jul 9, 2024712.50714.20688.00697.95679.6961,495
Jul 8, 2024692.00717.00682.45709.10690.55169,154
Jul 5, 2024697.00721.20690.35697.85679.59347,134
Jul 4, 2024625.00692.55623.10686.05668.10436,309
Jul 3, 2024611.00630.00600.05620.65604.4185,382
Jul 2, 2024604.00613.80596.00608.30592.3978,672
Jul 1, 2024606.00613.15594.70601.95586.2077,503
Jun 28, 2024615.25620.90603.10610.10594.1457,300
Jun 27, 2024614.90623.90606.00615.25599.1523,066
Jun 26, 2024622.85623.00610.05612.20596.1835,115
Jun 25, 2024602.60633.70592.35620.90604.66178,026
Jun 24, 2024589.05610.00587.00598.10582.4551,185
Jun 21, 2024603.50603.50590.80595.80580.2132,285
Jun 20, 2024592.00603.75591.05600.50584.7938,987
Jun 19, 2024603.90610.40591.00594.55579.0065,099
Jun 18, 2024594.00609.00586.20597.05581.4349,083
Jun 14, 2024590.00598.50582.25589.15573.7458,592
Jun 13, 2024589.35595.70581.95587.45572.0868,607
Jun 12, 2024599.85606.45590.00591.70576.2245,414
Jun 11, 2024596.95603.75591.00598.65582.9931,849
Jun 10, 2024586.00598.00585.00593.10577.5839,449
Jun 7, 2024589.25605.00581.05585.25569.9448,667
Jun 6, 2024596.40605.50582.00586.25570.9153,081
Jun 5, 2024565.00607.75565.00593.55578.0243,850
Jun 4, 2024610.50610.50565.00598.25582.6064,330
Jun 3, 2024621.00626.15594.65602.70586.9389,857
May 31, 2024608.00636.00608.00615.80599.6963,219
May 30, 2024625.00625.35605.10608.00592.0949,299
May 29, 2024622.35638.00601.00616.15600.03217,250
May 28, 2024667.40699.90664.00681.20663.3817,850
May 27, 2024691.00694.05667.95670.70653.1526,132
May 24, 2024682.20695.35679.60689.40671.369,702
May 23, 2024689.90692.35675.95688.95670.9314,217
May 22, 2024670.00687.00670.00684.05666.1513,031
May 21, 2024690.00691.10666.00676.60658.9020,039
May 17, 2024673.95697.60669.95695.30677.1122,337
May 16, 2024679.00690.00670.00672.65655.059,042
May 15, 2024690.15693.90676.00682.85664.996,908
May 14, 2024691.95694.20680.00690.15672.1011,794
May 13, 2024690.00697.60669.55688.50670.4910,484
May 10, 2024668.60693.95666.20690.25672.1915,915
May 9, 2024678.05679.95662.00668.60651.1136,296
May 8, 2024673.70685.90670.90682.95665.0810,979
May 7, 2024682.35685.65674.00678.45660.7021,921
May 6, 2024692.05700.60671.95682.30664.4531,480
May 3, 2024700.30703.85680.10691.70673.6025,553
May 2, 2024682.60710.00677.20700.30681.9883,088
Apr 30, 2024678.00685.00677.15682.60664.7416,085
Apr 29, 2024687.05689.00677.70682.50664.6523,098
Apr 26, 2024683.75686.05664.15680.70662.8945,884
Apr 25, 2024657.40684.75654.85677.00659.2963,226
Apr 24, 2024646.00663.00646.00657.40640.2036,683
Apr 23, 2024642.85657.15638.60645.30628.4239,128
Apr 22, 2024628.55645.00628.25637.90621.2176,293
Apr 19, 2024625.90634.55618.05625.40609.0421,051
Apr 18, 2024630.90635.90625.00627.90611.4713,656
Apr 16, 2024621.00630.00616.80627.05610.6511,996
Apr 15, 2024633.00635.45612.55627.50611.0815,906
Apr 12, 2024635.30646.85630.75632.30615.7611,707
Apr 10, 2024634.25641.75634.00635.30618.6820,153
Apr 9, 2024636.20647.40632.55637.25620.5830,190
Apr 8, 2024649.50651.95632.05634.95618.3421,656

Related Tickers

SPAL.NS S.P. Apparels Limited
658.90
-12.07%
 
DOLLAR.NS Dollar Industries Limited
370.20
-1.62%
 
PGIL.NS Pearl Global Industries Limited
1,001.40
-5.46%
 
LUXIND.NS Lux Industries Limited
1,279.85
-6.00%
 
RUPA.NS Rupa & Company Limited
179.87
-4.60%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%
 
RAYMONDLSL.NS Raymond Lifestyle Limited
967.85
-4.21%
 
KITEX.NS Kitex Garments Limited
189.24
-5.00%