NSE - Delayed Quote INR

Monte Carlo Fashions Limited (MONTECARLO.NS)

Compare
802.75 +3.10 (+0.39%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 804.00 812.00 800.60 802.75 802.75 17,461
Jan 1, 2025 806.95 813.15 798.00 799.65 799.65 13,659
Dec 31, 2024 800.00 813.90 797.25 802.15 802.15 24,848
Dec 30, 2024 808.00 822.00 798.05 806.50 806.50 52,644
Dec 27, 2024 824.95 827.65 807.10 814.10 814.10 26,968
Dec 26, 2024 855.50 861.05 811.10 815.65 815.65 58,607
Dec 24, 2024 882.00 900.00 843.80 849.55 849.55 59,021
Dec 23, 2024 888.00 901.45 875.10 878.55 878.55 41,382
Dec 20, 2024 910.00 913.50 880.10 891.05 891.05 43,559
Dec 19, 2024 882.20 914.85 881.10 908.25 908.25 88,506
Dec 18, 2024 896.60 915.65 878.05 897.40 897.40 52,422
Dec 17, 2024 923.00 944.80 903.55 907.70 907.70 39,327
Dec 16, 2024 913.85 958.80 903.60 923.70 923.70 134,778
Dec 13, 2024 900.20 919.30 878.75 913.20 913.20 70,860
Dec 12, 2024 941.00 941.00 895.80 902.10 902.10 68,477
Dec 11, 2024 955.00 970.00 935.05 941.75 941.75 55,022
Dec 10, 2024 943.95 986.00 940.00 952.20 952.20 194,401
Dec 9, 2024 915.00 973.50 914.20 942.50 942.50 168,770
Dec 6, 2024 929.00 931.95 901.60 912.65 912.65 80,891
Dec 5, 2024 950.00 977.00 921.20 929.25 929.25 270,270
Dec 4, 2024 930.00 973.20 929.10 949.25 949.25 531,318
Dec 3, 2024 862.00 928.00 862.00 920.40 920.40 255,797
Dec 2, 2024 839.00 919.00 826.00 856.30 856.30 227,308
Nov 29, 2024 823.45 839.90 809.95 838.60 838.60 31,876
Nov 28, 2024 835.75 839.90 807.30 813.25 813.25 28,341
Nov 27, 2024 829.85 839.90 798.00 829.15 829.15 68,916
Nov 26, 2024 773.25 846.90 762.00 826.00 826.00 108,012
Nov 25, 2024 760.55 778.00 760.55 774.75 774.75 30,584
Nov 22, 2024 759.55 771.30 759.50 766.25 766.25 9,877
Nov 21, 2024 765.25 777.85 759.10 765.65 765.65 19,483
Nov 19, 2024 743.00 774.65 743.00 765.25 765.25 25,511
Nov 18, 2024 767.25 768.90 731.95 740.05 740.05 50,235
Nov 14, 2024 756.00 792.55 751.50 784.00 784.00 23,710
Nov 13, 2024 798.65 798.65 752.20 760.70 760.70 27,744
Nov 12, 2024 789.90 829.95 770.10 798.65 798.65 17,888
Nov 11, 2024 790.00 798.20 780.85 789.90 789.90 17,360
Nov 8, 2024 790.05 802.00 790.00 794.40 794.40 9,430
Nov 7, 2024 816.40 819.70 799.60 801.45 801.45 9,028
Nov 6, 2024 800.80 825.70 798.05 812.75 812.75 24,782
Nov 5, 2024 772.00 804.05 770.60 797.40 797.40 33,806
Nov 4, 2024 783.25 783.25 764.95 771.95 771.95 13,042
Nov 1, 2024 786.00 795.00 762.20 784.95 784.95 4,384
Oct 31, 2024 792.00 801.55 775.00 779.35 779.35 20,450
Oct 30, 2024 783.00 807.55 779.00 793.50 793.50 24,422
Oct 29, 2024 787.75 790.50 765.40 780.45 780.45 22,181
Oct 28, 2024 778.25 796.45 763.55 787.75 787.75 18,914
Oct 25, 2024 790.00 799.00 760.00 772.55 772.55 33,439
Oct 24, 2024 800.15 810.00 785.10 786.70 786.70 30,141
Oct 23, 2024 788.50 813.35 782.50 796.15 796.15 38,777
Oct 22, 2024 803.00 810.60 776.00 784.55 784.55 29,976
Oct 21, 2024 830.55 837.05 798.10 803.50 803.50 20,447
Oct 18, 2024 830.05 855.25 781.30 830.55 830.55 67,369
Oct 17, 2024 865.90 869.15 836.80 840.00 840.00 26,762
Oct 16, 2024 863.40 872.85 854.05 861.00 861.00 34,578
Oct 15, 2024 882.35 929.00 856.00 863.35 863.35 326,711
Oct 14, 2024 855.00 890.00 849.00 870.55 870.55 106,262
Oct 11, 2024 831.40 842.95 823.05 840.10 840.10 10,941
Oct 10, 2024 833.95 848.00 819.10 834.30 834.30 26,817
Oct 9, 2024 808.20 842.20 808.20 828.75 828.75 38,948
Oct 8, 2024 774.75 807.95 767.05 804.15 804.15 30,446
Oct 7, 2024 801.95 806.05 744.85 770.85 770.85 37,232
Oct 4, 2024 809.10 813.00 780.10 802.00 802.00 50,674
Oct 3, 2024 844.00 870.10 796.20 809.20 809.20 78,679
Oct 1, 2024 828.00 842.15 816.75 837.00 837.00 19,765
Sep 30, 2024 805.70 840.00 795.55 827.60 827.60 36,342
Sep 27, 2024 816.65 820.75 805.05 810.20 810.20 17,440
Sep 26, 2024 824.55 829.45 805.55 816.65 816.65 37,548
Sep 25, 2024 840.55 845.00 822.75 832.80 832.80 27,047
Sep 24, 2024 837.10 848.00 831.70 840.55 840.55 78,204
Sep 23, 2024 802.00 836.00 802.00 828.80 828.80 52,248
Sep 20, 2024 818.00 820.55 790.75 801.75 801.75 38,177
Sep 19, 2024 822.05 843.90 793.05 821.50 821.50 67,329
Sep 18, 2024 840.00 854.70 816.55 821.75 821.75 85,318
Sep 17, 2024 822.35 849.00 813.55 840.90 840.90 122,918
Sep 16, 2024 794.10 866.50 787.40 840.95 840.95 277,643
Sep 13, 2024 20.00 Dividend
Sep 13, 2024 766.80 819.00 749.05 811.40 811.40 379,852
Sep 12, 2024 734.50 777.00 731.10 764.50 744.50 291,648
Sep 11, 2024 751.00 753.95 728.10 731.85 712.70 60,781
Sep 10, 2024 764.40 764.40 742.00 754.00 734.27 61,975
Sep 9, 2024 751.00 774.90 736.05 756.90 737.10 248,909
Sep 6, 2024 717.85 746.50 711.35 740.30 720.93 135,442
Sep 5, 2024 716.70 720.35 713.75 717.85 699.07 23,451
Sep 4, 2024 712.05 722.00 707.55 715.30 696.59 20,601
Sep 3, 2024 716.50 725.00 709.00 715.50 696.78 31,104
Sep 2, 2024 708.00 730.95 708.00 717.95 699.17 33,878
Aug 30, 2024 734.95 740.60 688.25 705.60 687.14 63,270
Aug 29, 2024 727.05 747.15 712.00 732.25 713.09 73,465
Aug 28, 2024 737.00 752.00 727.15 731.15 712.02 49,832
Aug 27, 2024 734.75 739.95 719.60 733.30 714.12 51,528
Aug 26, 2024 735.95 748.85 722.05 731.05 711.93 159,097
Aug 23, 2024 705.55 736.00 693.10 726.60 707.59 191,678
Aug 22, 2024 717.15 739.00 707.10 711.60 692.98 271,347
Aug 21, 2024 664.95 718.00 659.60 713.55 694.88 261,655
Aug 20, 2024 661.00 671.05 642.00 657.95 640.74 49,656
Aug 19, 2024 651.00 669.20 651.00 657.95 640.74 22,085
Aug 16, 2024 663.00 671.60 641.15 646.90 629.98 53,554
Aug 14, 2024 671.00 671.00 656.00 662.35 645.02 27,754
Aug 13, 2024 680.00 682.40 657.15 671.60 654.03 31,071
Aug 12, 2024 665.50 676.65 660.30 673.70 656.08 27,468
Aug 9, 2024 664.95 678.70 661.05 665.50 648.09 23,770
Aug 8, 2024 663.00 668.00 652.55 661.60 644.29 24,312
Aug 7, 2024 652.40 690.00 652.40 665.20 647.80 109,445
Aug 6, 2024 655.00 689.20 631.25 649.25 632.27 238,502
Aug 5, 2024 673.00 683.00 650.95 655.75 638.59 63,411
Aug 2, 2024 700.00 703.80 687.95 694.35 676.19 50,452
Aug 1, 2024 697.00 737.00 697.00 707.00 688.50 139,582
Jul 31, 2024 711.80 715.00 695.10 702.20 683.83 42,552
Jul 30, 2024 693.00 715.00 693.00 707.00 688.50 80,401
Jul 29, 2024 696.60 699.95 690.55 695.70 677.50 34,672
Jul 26, 2024 693.70 700.45 689.50 692.20 674.09 35,374
Jul 25, 2024 697.80 702.05 680.35 689.45 671.41 35,320
Jul 24, 2024 652.95 702.40 652.95 697.70 679.45 150,656
Jul 23, 2024 672.00 672.95 629.00 653.85 636.74 52,507
Jul 22, 2024 638.00 685.00 630.55 654.80 637.67 42,465
Jul 19, 2024 648.35 648.50 631.00 635.00 618.39 31,362
Jul 18, 2024 651.60 654.95 638.10 645.10 628.22 61,640
Jul 16, 2024 664.00 671.00 645.55 651.65 634.60 73,614
Jul 15, 2024 675.25 678.60 652.55 659.45 642.20 69,238
Jul 12, 2024 692.00 700.00 671.05 675.25 657.58 72,420
Jul 11, 2024 681.60 697.00 680.00 690.15 672.10 44,296
Jul 10, 2024 699.35 699.35 662.60 681.60 663.77 67,011
Jul 9, 2024 712.50 714.20 688.00 697.95 679.69 61,495
Jul 8, 2024 692.00 717.00 682.45 709.10 690.55 169,154
Jul 5, 2024 697.00 721.20 690.35 697.85 679.59 347,134
Jul 4, 2024 625.00 692.55 623.10 686.05 668.10 436,309
Jul 3, 2024 611.00 630.00 600.05 620.65 604.41 85,382
Jul 2, 2024 604.00 613.80 596.00 608.30 592.39 78,672
Jul 1, 2024 606.00 613.15 594.70 601.95 586.20 77,503
Jun 28, 2024 615.25 620.90 603.10 610.10 594.14 57,300
Jun 27, 2024 614.90 623.90 606.00 615.25 599.15 23,066
Jun 26, 2024 622.85 623.00 610.05 612.20 596.18 35,115
Jun 25, 2024 602.60 633.70 592.35 620.90 604.66 178,026
Jun 24, 2024 589.05 610.00 587.00 598.10 582.45 51,185
Jun 21, 2024 603.50 603.50 590.80 595.80 580.21 32,285
Jun 20, 2024 592.00 603.75 591.05 600.50 584.79 38,987
Jun 19, 2024 603.90 610.40 591.00 594.55 579.00 65,099
Jun 18, 2024 594.00 609.00 586.20 597.05 581.43 49,083
Jun 14, 2024 590.00 598.50 582.25 589.15 573.74 58,592
Jun 13, 2024 589.35 595.70 581.95 587.45 572.08 68,607
Jun 12, 2024 599.85 606.45 590.00 591.70 576.22 45,414
Jun 11, 2024 596.95 603.75 591.00 598.65 582.99 31,849
Jun 10, 2024 586.00 598.00 585.00 593.10 577.58 39,449
Jun 7, 2024 589.25 605.00 581.05 585.25 569.94 48,667
Jun 6, 2024 596.40 605.50 582.00 586.25 570.91 53,081
Jun 5, 2024 565.00 607.75 565.00 593.55 578.02 43,850
Jun 4, 2024 610.50 610.50 565.00 598.25 582.60 64,330
Jun 3, 2024 621.00 626.15 594.65 602.70 586.93 89,857
May 31, 2024 608.00 636.00 608.00 615.80 599.69 63,219
May 30, 2024 625.00 625.35 605.10 608.00 592.09 49,299
May 29, 2024 622.35 638.00 601.00 616.15 600.03 217,250
May 28, 2024 667.40 699.90 664.00 681.20 663.38 17,850
May 27, 2024 691.00 694.05 667.95 670.70 653.15 26,132
May 24, 2024 682.20 695.35 679.60 689.40 671.36 9,702
May 23, 2024 689.90 692.35 675.95 688.95 670.93 14,217
May 22, 2024 670.00 687.00 670.00 684.05 666.15 13,031
May 21, 2024 690.00 691.10 666.00 676.60 658.90 20,039
May 17, 2024 673.95 697.60 669.95 695.30 677.11 22,337
May 16, 2024 679.00 690.00 670.00 672.65 655.05 9,042
May 15, 2024 690.15 693.90 676.00 682.85 664.99 6,908
May 14, 2024 691.95 694.20 680.00 690.15 672.10 11,794
May 13, 2024 690.00 697.60 669.55 688.50 670.49 10,484
May 10, 2024 668.60 693.95 666.20 690.25 672.19 15,915
May 9, 2024 678.05 679.95 662.00 668.60 651.11 36,296
May 8, 2024 673.70 685.90 670.90 682.95 665.08 10,979
May 7, 2024 682.35 685.65 674.00 678.45 660.70 21,921
May 6, 2024 692.05 700.60 671.95 682.30 664.45 31,480
May 3, 2024 700.30 703.85 680.10 691.70 673.60 25,553
May 2, 2024 682.60 710.00 677.20 700.30 681.98 83,088
Apr 30, 2024 678.00 685.00 677.15 682.60 664.74 16,085
Apr 29, 2024 687.05 689.00 677.70 682.50 664.65 23,098
Apr 26, 2024 683.75 686.05 664.15 680.70 662.89 45,884
Apr 25, 2024 657.40 684.75 654.85 677.00 659.29 63,226
Apr 24, 2024 646.00 663.00 646.00 657.40 640.20 36,683
Apr 23, 2024 642.85 657.15 638.60 645.30 628.42 39,128
Apr 22, 2024 628.55 645.00 628.25 637.90 621.21 76,293
Apr 19, 2024 625.90 634.55 618.05 625.40 609.04 21,051
Apr 18, 2024 630.90 635.90 625.00 627.90 611.47 13,656
Apr 16, 2024 621.00 630.00 616.80 627.05 610.65 11,996
Apr 15, 2024 633.00 635.45 612.55 627.50 611.08 15,906
Apr 12, 2024 635.30 646.85 630.75 632.30 615.76 11,707
Apr 10, 2024 634.25 641.75 634.00 635.30 618.68 20,153
Apr 9, 2024 636.20 647.40 632.55 637.25 620.58 30,190
Apr 8, 2024 649.50 651.95 632.05 634.95 618.34 21,656
Apr 5, 2024 648.80 649.90 644.00 644.85 627.98 14,372
Apr 4, 2024 648.25 661.95 644.55 645.55 628.66 28,306
Apr 3, 2024 647.55 655.00 644.50 648.25 631.29 28,545
Apr 2, 2024 632.00 655.00 632.00 647.55 630.61 36,177
Apr 1, 2024 626.45 637.45 626.45 631.45 614.93 19,747
Mar 28, 2024 621.55 632.90 620.10 626.45 610.06 22,251
Mar 27, 2024 615.00 621.30 610.60 617.65 601.49 40,153
Mar 26, 2024 618.30 621.25 605.10 610.25 594.29 41,370
Mar 22, 2024 624.75 628.20 615.00 618.30 602.12 16,139
Mar 21, 2024 611.45 632.00 611.00 627.85 611.42 26,216
Mar 20, 2024 612.30 617.85 606.00 608.40 592.48 14,509
Mar 19, 2024 613.15 620.35 610.10 612.35 596.33 13,117
Mar 18, 2024 621.05 630.15 611.00 615.30 599.20 27,206
Mar 15, 2024 646.90 649.20 617.70 621.05 604.80 55,121
Mar 14, 2024 636.05 668.20 621.00 646.90 629.98 25,921
Mar 13, 2024 649.00 649.30 620.45 636.05 619.41 42,851
Mar 12, 2024 653.90 653.90 641.45 648.05 631.10 13,540
Mar 11, 2024 678.35 678.35 641.50 650.10 633.09 20,650
Mar 7, 2024 665.55 690.00 654.00 675.05 657.39 19,310
Mar 6, 2024 669.95 673.95 656.00 662.25 644.92 27,115
Mar 5, 2024 684.05 684.05 671.00 672.90 655.30 39,476
Mar 4, 2024 635.00 694.95 631.50 688.35 670.34 147,942
Mar 1, 2024 625.50 635.15 611.00 614.95 598.86 63,726
Feb 29, 2024 630.00 630.00 620.10 623.90 607.58 13,115
Feb 28, 2024 641.35 642.15 623.65 628.60 612.16 21,126
Feb 27, 2024 647.75 648.00 638.00 641.00 624.23 21,977
Feb 26, 2024 665.00 666.35 642.10 644.75 627.88 36,501
Feb 23, 2024 669.95 670.85 658.20 660.25 642.98 22,035
Feb 22, 2024 665.50 672.00 652.05 663.95 646.58 42,473
Feb 21, 2024 653.70 674.45 653.70 662.45 645.12 53,333
Feb 20, 2024 655.00 655.10 650.05 651.50 634.46 17,707
Feb 19, 2024 655.55 663.95 651.00 653.10 636.01 34,157
Feb 16, 2024 663.00 665.50 658.10 660.80 643.51 16,890
Feb 15, 2024 665.20 673.00 659.00 659.95 642.69 20,092
Feb 14, 2024 673.90 673.90 658.05 661.85 644.54 20,654
Feb 13, 2024 664.95 678.80 650.00 675.10 657.44 18,667
Feb 12, 2024 675.55 689.90 659.95 660.90 643.61 42,914
Feb 9, 2024 676.00 687.15 668.05 675.85 658.17 34,137
Feb 8, 2024 690.00 703.55 677.65 681.85 664.01 56,321
Feb 7, 2024 688.65 689.65 680.00 682.65 664.79 26,863
Feb 6, 2024 690.00 692.95 681.75 686.20 668.25 25,559
Feb 5, 2024 681.40 690.85 679.55 688.05 670.05 26,151
Feb 2, 2024 700.50 703.15 676.25 681.40 663.57 57,465
Feb 1, 2024 699.00 705.10 691.00 699.75 681.44 24,920
Jan 31, 2024 701.15 710.00 691.25 694.60 676.43 26,222
Jan 30, 2024 700.50 708.00 690.00 701.15 682.81 41,305
Jan 29, 2024 676.85 700.40 676.85 698.75 680.47 42,898
Jan 25, 2024 672.30 682.00 666.00 676.85 659.14 24,849
Jan 24, 2024 680.00 681.10 661.55 672.25 654.66 40,947
Jan 23, 2024 698.50 698.50 671.20 678.10 660.36 35,033
Jan 19, 2024 697.90 704.40 695.00 701.05 682.71 17,263
Jan 18, 2024 695.00 698.85 684.70 694.40 676.23 13,779
Jan 17, 2024 699.80 705.50 693.65 695.35 677.16 16,410
Jan 16, 2024 698.05 706.25 690.00 699.90 681.59 37,695
Jan 15, 2024 700.00 703.95 693.00 695.55 677.35 21,681
Jan 12, 2024 703.10 704.80 698.05 699.65 681.35 23,113
Jan 11, 2024 705.10 707.40 693.60 701.60 683.25 40,266
Jan 10, 2024 705.00 709.00 699.40 700.15 681.83 27,317
Jan 9, 2024 705.50 710.00 699.95 702.00 683.64 39,199
Jan 8, 2024 704.30 716.95 700.90 703.65 685.24 58,444
Jan 5, 2024 705.50 710.00 702.55 708.30 689.77 32,711
Jan 4, 2024 704.00 709.95 701.00 703.25 684.85 51,159
Jan 3, 2024 704.05 710.00 703.50 705.20 686.75 19,330
Jan 2, 2024 708.65 710.00 697.50 704.80 686.36 24,102

Related Tickers

INDTERRAIN.NS Indian Terrain Fashions Limited
48.86
-1.03%
 
RUPA.NS Rupa & Company Limited
255.65
+1.55%
 
VIPCLOTHNG.NS VIP Clothing Limited
46.75
+5.65%
 
DOLLAR.NS Dollar Industries Limited
474.15
-2.34%
 
KKCL.NS Kewal Kiran Clothing Limited
609.75
+1.21%
 
MANYAVAR.NS Vedant Fashions Limited
1,263.40
-0.60%
 
ABFRL.NS Aditya Birla Fashion and Retail Limited
282.60
+0.27%
 
PAGEIND.NS Page Industries Limited
48,148.55
+0.75%
 
GOKEX.NS Gokaldas Exports Limited
1,146.65
+0.25%
 
RAYMONDLSL.NS Raymond Lifestyle Limited
2,091.90
+1.21%