Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 15.00
-0.25 (-1.64%)
At close: Mar 4, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.15 | 15.15 | 14.84 | 15.00 | 15.00 | -1.64% | 858 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.00 | 15.25 | 15.25 | -4.51% | 16,647 |
| Feb 27, 2026 | 15.90 | 16.25 | 15.81 | 15.97 | 15.97 | 1.01% | 31,173 |
| Feb 26, 2026 | 16.24 | 16.49 | 15.50 | 15.81 | 15.81 | -2.71% | 75,428 |
| Feb 25, 2026 | 16.00 | 16.25 | 15.50 | 16.25 | 16.25 | 1.56% | 4,780 |
| Feb 24, 2026 | 16.00 | 16.20 | 15.50 | 16.00 | 16.00 | -0.74% | 1,057 |
| Feb 23, 2026 | 16.50 | 16.50 | 15.02 | 16.12 | 16.12 | -2.24% | 1,250 |
| Feb 20, 2026 | 16.20 | 16.50 | 16.00 | 16.49 | 16.49 | 1.79% | 9,018 |
| Feb 19, 2026 | 16.00 | 16.20 | 15.60 | 16.20 | 16.20 | 1.25% | 23,929 |
| Feb 18, 2026 | 17.00 | 17.00 | 15.75 | 16.00 | 16.00 | -3.79% | 1,630 |
| Feb 17, 2026 | 16.25 | 17.00 | 16.25 | 16.63 | 16.63 | 6.95% | 54 |
| Feb 16, 2026 | 16.01 | 16.01 | 15.55 | 15.55 | 15.55 | -4.01% | 2,271 |
| Feb 13, 2026 | 16.19 | 16.25 | 16.19 | 16.20 | 16.20 | 1.00% | 368 |
| Feb 12, 2026 | 15.56 | 16.25 | 15.56 | 16.04 | 16.04 | -1.29% | 1,462 |
| Feb 11, 2026 | 16.75 | 16.75 | 15.51 | 16.25 | 16.25 | - | 147 |
| Feb 10, 2026 | 16.25 | 16.51 | 16.00 | 16.25 | 16.25 | 4.37% | 8,324 |
| Feb 9, 2026 | 15.91 | 16.24 | 15.56 | 15.57 | 15.57 | -0.19% | 21,535 |
| Feb 6, 2026 | 16.20 | 16.20 | 15.58 | 15.60 | 15.60 | -3.64% | 4,034 |
| Feb 5, 2026 | 15.75 | 16.20 | 15.70 | 16.19 | 16.19 | 5.40% | 714 |
| Feb 4, 2026 | 15.48 | 15.55 | 15.25 | 15.36 | 15.36 | 1.12% | 3,070 |
| Feb 3, 2026 | 15.75 | 16.25 | 15.02 | 15.19 | 15.19 | 0.40% | 3,573 |
| Feb 2, 2026 | 15.15 | 16.00 | 15.01 | 15.13 | 15.13 | -1.37% | 446 |
| Feb 1, 2026 | 15.00 | 15.70 | 14.82 | 15.34 | 15.34 | 1.46% | 645 |
| Jan 30, 2026 | 15.75 | 15.75 | 15.04 | 15.12 | 15.12 | -4.00% | 3,429 |
| Jan 28, 2026 | 15.14 | 15.75 | 15.00 | 15.75 | 15.75 | 0.96% | 781 |
| Jan 27, 2026 | 15.25 | 15.60 | 15.25 | 15.60 | 15.60 | 0.65% | 864 |
| Jan 23, 2026 | 15.51 | 15.95 | 15.25 | 15.50 | 15.50 | 0.78% | 2,206 |
| 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 |