Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 19.29
-0.11 (-0.57%)
At close: Oct 23, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.40 | 19.40 | 18.75 | 19.29 | 19.29 | -0.57% | 3,044 |
| Oct 22, 2026 | 19.50 | 19.50 | 18.75 | 19.40 | 19.40 | -0.51% | 310 |
| Oct 21, 2026 | 20.10 | 20.30 | 19.50 | 19.50 | 19.50 | -0.66% | 1,403 |
| Oct 19, 2026 | 19.25 | 20.10 | 19.25 | 19.63 | 19.63 | -1.95% | 2,911 |
| Oct 16, 2026 | 20.05 | 20.05 | 20.02 | 20.02 | 20.02 | -4.21% | 1,000 |
| Oct 14, 2026 | 20.67 | 20.90 | 19.51 | 20.90 | 20.90 | 2.10% | 4,512 |
| Oct 13, 2026 | 19.50 | 20.47 | 19.50 | 20.47 | 20.47 | 4.97% | 6,353 |
| Oct 12, 2026 | 20.55 | 20.55 | 19.50 | 19.50 | 19.50 | -4.65% | 2,713 |
| Oct 9, 2026 | 20.00 | 20.45 | 19.25 | 20.45 | 20.45 | 2.25% | 158 |
| Oct 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 289 |
| Oct 7, 2026 | 20.20 | 20.85 | 20.00 | 20.00 | 20.00 | - | 4,725 |
| Oct 6, 2026 | 19.11 | 20.39 | 19.11 | 20.00 | 20.00 | 2.56% | 311 |
| Oct 1, 2026 | 19.01 | 19.52 | 19.01 | 19.50 | 19.50 | -2.11% | 208 |
| Sep 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.02% | 16 |
| Sep 29, 2026 | 21.61 | 21.61 | 20.33 | 20.33 | 20.33 | -5.00% | 10,533 |
| Sep 28, 2026 | 20.00 | 21.40 | 20.00 | 21.40 | 21.40 | 3.48% | 2,663 |
| Sep 25, 2026 | 20.70 | 20.70 | 20.60 | 20.68 | 20.68 | -0.10% | 809 |
| Sep 24, 2026 | 19.50 | 20.90 | 19.50 | 20.70 | 20.70 | 3.50% | 7,252 |
| Sep 23, 2026 | 20.20 | 20.20 | 19.00 | 20.00 | 20.00 | - | 1,455 |
| Sep 22, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | - | 3,268 |
| Sep 21, 2026 | 19.13 | 20.00 | 19.12 | 20.00 | 20.00 | - | 230 |
| Sep 18, 2026 | 20.44 | 20.44 | 20.00 | 20.00 | 20.00 | 2.56% | 422 |
| Sep 17, 2026 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | -2.99% | 3,806 |
| Sep 16, 2026 | 20.21 | 20.21 | 20.10 | 20.10 | 20.10 | 0.45% | 224 |
| Sep 15, 2026 | 20.27 | 20.27 | 19.35 | 20.01 | 20.01 | -1.28% | 243 |
| Sep 11, 2026 | 18.80 | 20.40 | 18.80 | 20.27 | 20.27 | 3.95% | 898 |
| Sep 10, 2026 | 19.03 | 19.50 | 18.98 | 19.50 | 19.50 | 2.25% | 4,099 |
| Sep 9, 2026 | 19.25 | 19.96 | 19.03 | 19.07 | 19.07 | 0.32% | 3,632 |
| Sep 8, 2026 | 19.59 | 19.59 | 19.00 | 19.01 | 19.01 | -2.51% | 2,020 |
| Sep 7, 2026 | 19.00 | 19.89 | 19.00 | 19.50 | 19.50 | 2.63% | 3,851 |
| Sep 4, 2026 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | - | 1,634 |
| Sep 3, 2026 | 20.49 | 20.49 | 19.00 | 19.00 | 19.00 | -4.95% | 9,198 |
| Sep 2, 2026 | 21.00 | 21.00 | 19.21 | 19.99 | 19.99 | -3.89% | 3,435 |
| Sep 1, 2026 | 20.36 | 21.50 | 20.36 | 20.80 | 20.80 | -0.76% | 1,507 |
| Aug 31, 2026 | 21.38 | 22.89 | 19.02 | 20.96 | 20.96 | -1.96% | 6,743 |
| Aug 28, 2026 | 23.00 | 23.00 | 20.55 | 21.38 | 21.38 | 2.15% | 9,384 |
| Aug 27, 2026 | 19.39 | 21.70 | 19.00 | 20.93 | 20.93 | 11.99% | 125,172 |
| Aug 26, 2026 | 19.47 | 19.47 | 18.52 | 18.69 | 18.69 | 0.38% | 26,523 |
| Aug 25, 2026 | 17.52 | 19.00 | 17.00 | 18.62 | 18.62 | 9.53% | 59,280 |
| Aug 24, 2026 | 17.17 | 17.75 | 16.75 | 17.00 | 17.00 | -0.99% | 44,516 |
| Aug 21, 2026 | 16.25 | 17.98 | 16.25 | 17.17 | 17.17 | 3.25% | 61,581 |
| Aug 20, 2026 | 16.00 | 17.00 | 16.00 | 16.63 | 16.63 | 1.09% | 10,751 |
| Aug 19, 2026 | 16.50 | 16.50 | 16.00 | 16.45 | 16.45 | -0.30% | 1,211 |
| Aug 18, 2026 | 15.68 | 16.50 | 15.68 | 16.50 | 16.50 | 3.13% | 18,577 |
| Aug 17, 2026 | 15.59 | 16.00 | 15.51 | 16.00 | 16.00 | 0.06% | 31,409 |
| Aug 14, 2026 | 15.60 | 15.99 | 15.60 | 15.99 | 15.99 | 2.50% | 325 |
| Aug 13, 2026 | 16.20 | 16.20 | 15.50 | 15.60 | 15.60 | -2.44% | 474 |
| Aug 12, 2026 | 16.00 | 16.00 | 15.50 | 15.99 | 15.99 | 2.83% | 1,349 |
| Aug 11, 2026 | 16.25 | 16.25 | 15.50 | 15.55 | 15.55 | 0.32% | 77,356 |
| Aug 10, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -0.32% | 50,006 |