MoneyBoxx Finance Ltd.(IN:MONEYBOXX)
₹42.59-1.71 (-3.86%)
IN:MONEYBOXX
MoneyBoxx Finance Ltd. historical prices
₹42.59
At close:-1.71 (-3.86%)
Want to see IN:MONEYBOXX full AI Analyst Report?
MoneyBoxx Finance Ltd. (MONEYBOXX) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.90 | 45.90 | 42.09 | 42.59 | 42.59 | -3.86% | 2,278 | 0.22 |
| Nov 12, 2026 | 44.32 | 44.32 | 44.30 | 44.30 | 44.30 | +4.95% | 216 | 0.02 |
| Nov 11, 2026 | 42.00 | 43.50 | 42.00 | 42.21 | 42.21 | +0.50% | 1,017 | 0.10 |
| Nov 10, 2026 | 42.00 | 42.10 | 40.00 | 42.00 | 42.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 40.00 | 42.10 | 40.00 | 42.00 | 42.00 | +4.97% | 586 | 0.05 |
| Nov 06, 2026 | 39.89 | 40.36 | 39.50 | 40.01 | 40.01 | -1.60% | 474 | 0.04 |
| Nov 05, 2026 | 41.69 | 44.49 | 40.52 | 40.66 | 40.66 | -4.67% | 6,938 | 0.65 |
| Nov 04, 2026 | 45.00 | 45.26 | 40.97 | 42.65 | 42.65 | -1.07% | 1,536 | 0.14 |
| Nov 03, 2026 | 44.00 | 44.23 | 42.39 | 43.11 | 43.11 | +1.01% | 1,899 | 0.18 |
| Nov 02, 2026 | 43.04 | 44.13 | 42.68 | 42.68 | 42.68 | -3.33% | 380 | 0.04 |
| Oct 30, 2026 | 46.05 | 46.05 | 44.05 | 44.15 | 44.15 | -2.21% | 1,974 | 0.19 |
| Oct 29, 2026 | 47.00 | 47.00 | 45.15 | 45.15 | 45.15 | -4.95% | 13 | 0.00 |
| Oct 28, 2026 | 45.11 | 47.50 | 45.11 | 47.50 | 47.50 | +0.08% | 207 | 0.02 |
| Oct 27, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -4.98% | 142 | 0.01 |
| Oct 26, 2026 | 51.00 | 51.00 | 49.95 | 49.95 | 49.95 | -2.35% | 21 | 0.00 |
| Oct 23, 2026 | 51.15 | 51.15 | 48.60 | 51.15 | 51.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.00% | 1 | 0.00 |
| Oct 21, 2026 | 48.74 | 52.00 | 48.74 | 51.15 | 51.15 | -0.29% | 60 | 0.01 |
| Oct 20, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.00% | 1 | 0.00 |
| Oct 16, 2026 | 50.35 | 51.30 | 50.35 | 51.30 | 51.30 | -3.19% | 420 | 0.04 |
| Oct 15, 2026 | 52.98 | 52.99 | 52.98 | 52.99 | 52.99 | +3.70% | 11,086 | 1.02 |
| Oct 14, 2026 | 50.25 | 52.00 | 50.16 | 51.10 | 51.10 | -3.22% | 217 | 0.02 |
| Oct 13, 2026 | 52.82 | 52.82 | 50.18 | 52.80 | 52.80 | -0.04% | 6,965 | 0.64 |
| Oct 12, 2026 | 53.98 | 53.98 | 51.33 | 52.82 | 52.82 | -2.15% | 254 | 0.02 |
| Oct 09, 2026 | 51.50 | 54.00 | 51.25 | 53.98 | 53.98 | +3.81% | 4,400 | 0.40 |
| Oct 08, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 11 | 0.00 |
| Oct 07, 2026 | 51.56 | 54.00 | 51.56 | 54.00 | 54.00 | +1.83% | 418 | 0.04 |
| Oct 06, 2026 | 52.97 | 53.03 | 51.00 | 53.03 | 53.03 | -0.49% | 4,377 | 0.40 |
| Oct 05, 2026 | 53.50 | 54.27 | 50.83 | 53.29 | 53.29 | -0.39% | 9,863 | 0.91 |
| Oct 02, 2026 | 53.50 | 54.73 | 52.00 | 53.50 | 53.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 54.00 | 54.73 | 52.00 | 53.50 | 53.50 | +2.63% | 9,020 | 0.84 |
| Sep 30, 2026 | 52.89 | 53.42 | 50.00 | 52.13 | 52.13 | +1.86% | 7,893 | 0.74 |
| Sep 29, 2026 | 49.00 | 51.18 | 46.50 | 51.18 | 51.18 | +4.98% | 21,474 | 2.08 |
| Sep 28, 2026 | 51.33 | 53.50 | 48.75 | 48.75 | 48.75 | -4.99% | 153 | 0.01 |
| Sep 25, 2026 | 55.95 | 55.95 | 51.31 | 51.31 | 51.31 | -5.00% | 3,317 | 0.31 |
| Sep 24, 2026 | 54.50 | 54.50 | 53.10 | 54.01 | 54.01 | -1.55% | 2,718 | 0.25 |
| Sep 23, 2026 | 58.20 | 58.20 | 54.41 | 54.86 | 54.86 | -4.21% | 13,833 | 1.32 |
| Sep 22, 2026 | 60.09 | 60.09 | 54.37 | 57.27 | 57.27 | +0.07% | 152,830 | 18.92 |
| Sep 21, 2026 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | +4.99% | 9,823 | 1.24 |
| Sep 18, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | +4.99% | 22,481 | 2.96 |
| Sep 17, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | +4.99% | 5,032 | 0.66 |
| Sep 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | +9.99% | 9,358 | 1.26 |
| Sep 15, 2026 | 43.89 | 44.96 | 43.60 | 44.96 | 44.96 | +9.98% | 10,789 | 1.49 |
| Sep 14, 2026 | 40.88 | 40.88 | 35.51 | 40.88 | 40.88 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 35.51 | 40.88 | 35.51 | 40.88 | 40.88 | +9.98% | 31,122 | 4.57 |
| Sep 10, 2026 | 40.85 | 40.85 | 36.48 | 37.17 | 37.17 | -18.49% | 145,293 | 32.24 |
| Sep 09, 2026 | 53.65 | 53.65 | 45.60 | 45.60 | 45.60 | -20.00% | 44,587 | 11.69 |
| Sep 08, 2026 | 56.47 | 57.00 | 56.00 | 57.00 | 57.00 | +0.94% | 1,136 | 0.30 |
| Sep 07, 2026 | 55.55 | 57.50 | 55.55 | 56.47 | 56.47 | -4.34% | 5,185 | 1.39 |
