Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 18.07
-0.10 (-0.55%)
At close: Aug 29, 2025
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.17 | 18.17 | 18.00 | 18.07 | 18.07 | -0.55% | 2,315 |
| Aug 28, 2025 | 18.75 | 19.00 | 17.51 | 18.17 | 18.17 | -2.52% | 5,259 |
| Aug 26, 2025 | 18.00 | 18.69 | 18.00 | 18.64 | 18.64 | 3.56% | 1,890 |
| Aug 25, 2025 | 18.00 | 18.42 | 18.00 | 18.00 | 18.00 | 0.56% | 1,443 |
| Aug 22, 2025 | 19.00 | 19.00 | 17.87 | 17.90 | 17.90 | -1.81% | 66,175 |
| Aug 21, 2025 | 18.75 | 18.97 | 18.10 | 18.23 | 18.23 | -1.99% | 4,494 |
| Aug 20, 2025 | 18.56 | 18.64 | 18.08 | 18.60 | 18.60 | -0.21% | 2,366 |
| Aug 19, 2025 | 18.75 | 18.75 | 18.13 | 18.64 | 18.64 | 1.75% | 6,056 |
| Aug 18, 2025 | 18.75 | 18.75 | 18.05 | 18.32 | 18.32 | -0.97% | 5,383 |
| Aug 14, 2025 | 18.35 | 18.90 | 18.35 | 18.50 | 18.50 | 0.93% | 2,464 |
| Aug 13, 2025 | 18.75 | 18.90 | 18.31 | 18.33 | 18.33 | 0.33% | 1,713 |
| Aug 12, 2025 | 18.25 | 18.69 | 18.13 | 18.27 | 18.27 | -1.24% | 7,100 |
| Aug 11, 2025 | 18.53 | 18.90 | 18.35 | 18.50 | 18.50 | -0.75% | 6,522 |
| Aug 8, 2025 | 18.75 | 19.18 | 18.54 | 18.64 | 18.64 | -0.32% | 656 |
| Aug 7, 2025 | 19.38 | 19.51 | 18.50 | 18.70 | 18.70 | -1.58% | 24,243 |
| Aug 6, 2025 | 18.99 | 19.25 | 18.54 | 19.00 | 19.00 | -1.50% | 3,450 |
| Aug 5, 2025 | 18.75 | 19.50 | 18.30 | 19.29 | 19.29 | 4.21% | 2,101 |
| Aug 4, 2025 | 18.50 | 19.98 | 18.05 | 18.51 | 18.51 | - | 7,797 |
| Aug 1, 2025 | 18.89 | 19.40 | 18.42 | 18.51 | 18.51 | - | 3,681 |
| Jul 31, 2025 | 18.14 | 19.50 | 18.01 | 18.51 | 18.51 | - | 2,365 |
| Jul 30, 2025 | 19.14 | 19.50 | 18.50 | 18.51 | 18.51 | -3.34% | 7,469 |
| Jul 29, 2025 | 19.10 | 19.50 | 18.89 | 19.15 | 19.15 | 0.26% | 1,647 |
| Jul 28, 2025 | 19.99 | 20.00 | 19.01 | 19.10 | 19.10 | -2.15% | 638 |
| Jul 25, 2025 | 20.20 | 21.70 | 19.50 | 19.52 | 19.52 | -3.89% | 26,670 |
| Jul 24, 2025 | 21.94 | 22.49 | 20.20 | 20.31 | 20.31 | -5.89% | 23,233 |
| Jul 23, 2025 | 20.49 | 22.01 | 20.25 | 21.58 | 21.58 | 9.38% | 28,220 |
| Jul 22, 2025 | 20.07 | 20.29 | 19.70 | 19.73 | 19.73 | 0.31% | 5,355 |
| Jul 21, 2025 | 20.30 | 20.49 | 19.51 | 19.67 | 19.67 | -2.58% | 2,842 |
| Jul 18, 2025 | 20.40 | 20.40 | 19.50 | 20.19 | 20.19 | 3.22% | 14,328 |
| Jul 17, 2025 | 19.35 | 20.39 | 19.35 | 19.56 | 19.56 | 0.05% | 1,979 |
| Jul 16, 2025 | 20.30 | 20.30 | 19.50 | 19.55 | 19.55 | -1.31% | 1,545 |
| Jul 15, 2025 | 20.90 | 20.90 | 19.35 | 19.81 | 19.81 | 0.56% | 3,425 |
| Jul 14, 2025 | 19.22 | 20.45 | 19.22 | 19.70 | 19.70 | 2.71% | 5,210 |
| Jul 11, 2025 | 19.30 | 19.85 | 19.08 | 19.18 | 19.18 | -0.93% | 31 |
| Jul 10, 2025 | 19.85 | 19.85 | 19.36 | 19.36 | 19.36 | 0.52% | 315 |
| Jul 9, 2025 | 19.97 | 19.97 | 19.15 | 19.26 | 19.26 | -1.23% | 7 |
| Jul 8, 2025 | 20.55 | 20.55 | 19.01 | 19.50 | 19.50 | -0.56% | 4,040 |
| Jul 7, 2025 | 19.97 | 21.00 | 19.61 | 19.61 | 19.61 | 0.46% | 7,211 |
| Jul 4, 2025 | 19.09 | 19.68 | 18.99 | 19.52 | 19.52 | 2.31% | 1,841 |
| Jul 3, 2025 | 18.05 | 19.49 | 18.05 | 19.08 | 19.08 | - | 4,044 |
| Jul 2, 2025 | 18.99 | 19.37 | 18.77 | 19.08 | 19.08 | 0.47% | 323 |
| Jul 1, 2025 | 19.00 | 19.05 | 18.57 | 18.99 | 18.99 | -0.05% | 1,776 |
| Jun 30, 2025 | 19.89 | 19.89 | 18.81 | 19.00 | 19.00 | -2.56% | 20,889 |
| Jun 27, 2025 | 20.00 | 20.00 | 19.49 | 19.50 | 19.50 | -0.96% | 4,654 |
| Jun 26, 2025 | 19.27 | 19.73 | 19.27 | 19.69 | 19.69 | 1.70% | 1,539 |
| Jun 25, 2025 | 19.31 | 19.89 | 19.31 | 19.36 | 19.36 | 0.16% | 3,544 |
| Jun 24, 2025 | 19.47 | 20.15 | 19.02 | 19.33 | 19.33 | -0.72% | 1,563 |
| Jun 23, 2025 | 19.75 | 19.75 | 19.06 | 19.47 | 19.47 | -0.76% | 2,915 |
| Jun 20, 2025 | 19.60 | 20.48 | 19.55 | 19.62 | 19.62 | -1.90% | 3,968 |
| Jun 19, 2025 | 20.00 | 20.45 | 19.62 | 20.00 | 20.00 | -1.86% | 1,912 |