Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 15.38
+0.08 (0.52%)
At close: Jan 22, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.51 | 16.00 | 15.31 | 15.38 | 15.38 | 0.52% | 146 |
| Jan 21, 2026 | 15.57 | 16.24 | 15.01 | 15.30 | 15.30 | -2.30% | 37,061 |
| Jan 20, 2026 | 16.20 | 16.20 | 15.56 | 15.66 | 15.66 | -0.89% | 4,426 |
| Jan 19, 2026 | 16.54 | 16.90 | 15.51 | 15.80 | 15.80 | -4.47% | 6,982 |
| Jan 16, 2026 | 16.83 | 17.20 | 16.11 | 16.54 | 16.54 | 0.24% | 38,489 |
| Jan 14, 2026 | 16.07 | 16.50 | 15.51 | 16.50 | 16.50 | 4.76% | 110 |
| Jan 13, 2026 | 16.06 | 16.25 | 15.75 | 15.75 | 15.75 | -1.87% | 1,311 |
| Jan 12, 2026 | 17.00 | 17.00 | 16.00 | 16.05 | 16.05 | -5.09% | 1,044 |
| Jan 9, 2026 | 16.47 | 16.92 | 16.25 | 16.91 | 16.91 | 4.71% | 206 |
| Jan 7, 2026 | 16.01 | 16.55 | 16.01 | 16.15 | 16.15 | -2.42% | 27,441 |
| Jan 6, 2026 | 16.60 | 16.90 | 16.25 | 16.55 | 16.55 | 0.30% | 2,213 |
| Jan 5, 2026 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | -2.88% | 6,152 |
| Jan 2, 2026 | 16.70 | 17.00 | 16.16 | 16.99 | 16.99 | 1.25% | 11,019 |
| Jan 1, 2026 | 16.01 | 16.90 | 16.01 | 16.78 | 16.78 | 1.33% | 1,316 |
| Dec 31, 2025 | 16.25 | 17.00 | 15.92 | 16.56 | 16.56 | -1.31% | 3,378 |
| Dec 30, 2025 | 16.90 | 16.90 | 16.40 | 16.78 | 16.78 | -0.06% | 30 |
| Dec 29, 2025 | 18.49 | 18.49 | 16.00 | 16.79 | 16.79 | 1.82% | 1,483 |
| Dec 26, 2025 | 16.25 | 16.90 | 16.11 | 16.49 | 16.49 | 2.36% | 608 |
| Dec 24, 2025 | 18.49 | 18.49 | 15.50 | 16.11 | 16.11 | -2.60% | 2,063 |
| Dec 23, 2025 | 16.50 | 18.00 | 16.11 | 16.54 | 16.54 | 0.30% | 36,857 |
| Dec 22, 2025 | 16.00 | 16.50 | 16.00 | 16.49 | 16.49 | 2.42% | 5,061 |
| Dec 19, 2025 | 16.51 | 16.51 | 16.00 | 16.10 | 16.10 | -2.48% | 3,989 |
| Dec 18, 2025 | 16.50 | 16.52 | 16.50 | 16.51 | 16.51 | -2.02% | 110 |
| Dec 17, 2025 | 16.75 | 16.99 | 16.28 | 16.85 | 16.85 | 3.63% | 501 |
| Dec 16, 2025 | 16.75 | 16.84 | 16.00 | 16.26 | 16.26 | -3.44% | 7,334 |
| Dec 15, 2025 | 17.00 | 17.50 | 16.75 | 16.84 | 16.84 | 0.54% | 508 |
| Dec 12, 2025 | 17.33 | 17.33 | 16.25 | 16.75 | 16.75 | -1.41% | 278 |
| Dec 11, 2025 | 16.70 | 17.00 | 16.70 | 16.99 | 16.99 | 1.74% | 110 |
| Dec 10, 2025 | 17.00 | 18.00 | 16.50 | 16.70 | 16.70 | 0.54% | 1,163 |
| Dec 9, 2025 | 16.83 | 16.83 | 15.99 | 16.61 | 16.61 | 0.67% | 4,338 |
| Dec 8, 2025 | 16.50 | 16.85 | 16.50 | 16.50 | 16.50 | -2.77% | 3,359 |
| Dec 5, 2025 | 16.97 | 17.25 | 16.49 | 16.97 | 16.97 | -0.06% | 1,063 |
| Dec 4, 2025 | 16.50 | 17.00 | 16.49 | 16.98 | 16.98 | 0.59% | 3,142 |
| Dec 3, 2025 | 15.56 | 17.50 | 15.56 | 16.88 | 16.88 | 8.48% | 21 |
| Dec 1, 2025 | 16.24 | 16.24 | 15.50 | 15.56 | 15.56 | -0.26% | 228 |
| Nov 28, 2025 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | -0.95% | 245 |
| Nov 27, 2025 | 15.50 | 16.20 | 15.50 | 15.75 | 15.75 | 0.19% | 330 |
| Nov 26, 2025 | 15.10 | 16.25 | 15.10 | 15.72 | 15.72 | 0.26% | 9,373 |
| Nov 25, 2025 | 15.22 | 15.85 | 15.20 | 15.68 | 15.68 | 1.75% | 1,031 |
| Nov 24, 2025 | 15.44 | 16.00 | 15.15 | 15.41 | 15.41 | -0.19% | 969 |
| Nov 21, 2025 | 15.74 | 15.74 | 15.28 | 15.44 | 15.44 | 1.31% | 562 |
| Nov 20, 2025 | 16.00 | 16.73 | 15.05 | 15.24 | 15.24 | -5.34% | 22,032 |
| Nov 19, 2025 | 16.25 | 16.75 | 15.52 | 16.10 | 16.10 | 2.16% | 1,551 |
| Nov 18, 2025 | 16.25 | 16.25 | 15.18 | 15.76 | 15.76 | -0.76% | 1,488 |
| Nov 17, 2025 | 16.75 | 16.75 | 15.00 | 15.88 | 15.88 | -1.55% | 7,298 |
| Nov 14, 2025 | 16.75 | 16.75 | 15.80 | 16.13 | 16.13 | -2.24% | 4,326 |
| Nov 13, 2025 | 15.20 | 17.00 | 15.20 | 16.50 | 16.50 | 5.97% | 4,167 |
| Nov 12, 2025 | 17.00 | 17.00 | 15.00 | 15.57 | 15.57 | -9.84% | 71,468 |
| Nov 11, 2025 | 18.39 | 18.68 | 15.99 | 17.27 | 17.27 | -6.14% | 27,552 |
| Nov 10, 2025 | 18.20 | 18.70 | 18.20 | 18.40 | 18.40 | 1.10% | 141 |