Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 19.50
-0.42 (-2.11%)
At close: Oct 1, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | -2.81% | 10,925 |
| Aug 6, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 20,654 |
| Aug 5, 2026 | 16.16 | 16.16 | 15.90 | 15.90 | 15.90 | -0.62% | 20,015 |
| Aug 4, 2026 | 16.20 | 16.20 | 15.50 | 16.00 | 16.00 | -0.25% | 25,023 |
| Aug 3, 2026 | 16.01 | 16.04 | 16.00 | 16.04 | 16.04 | 0.25% | 4,510 |
| Jul 31, 2026 | 16.01 | 16.10 | 16.00 | 16.00 | 16.00 | -1.30% | 1,051 |
| Jul 30, 2026 | 16.00 | 16.25 | 16.00 | 16.21 | 16.21 | 1.31% | 5,292 |
| Jul 29, 2026 | 15.51 | 16.25 | 15.51 | 16.00 | 16.00 | 3.16% | 1,904 |
| Jul 28, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 500 |
| Jul 27, 2026 | 15.80 | 15.80 | 15.51 | 15.51 | 15.51 | -1.84% | 121 |
| Jul 24, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 1,012 |
| Jul 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 101 |