Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 16.42
+1.58 (10.65%)
At close: Apr 16, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15.00 | 15.65 | 14.75 | 14.84 | 14.84 | -2.24% | 1,939 |
| Apr 13, 2026 | 15.24 | 15.24 | 14.01 | 15.18 | 15.18 | -0.39% | 2,567 |
| Apr 10, 2026 | 15.14 | 15.50 | 14.75 | 15.24 | 15.24 | 0.66% | 2,803 |
| Apr 9, 2026 | 15.00 | 15.74 | 14.50 | 15.14 | 15.14 | 0.60% | 5,227 |
| Apr 8, 2026 | 14.60 | 16.94 | 14.60 | 15.05 | 15.05 | 5.84% | 2,807 |
| Apr 7, 2026 | 14.70 | 14.70 | 13.75 | 14.22 | 14.22 | 1.43% | 1,771 |
| Apr 6, 2026 | 13.98 | 14.14 | 13.53 | 14.02 | 14.02 | 1.74% | 1,786 |
| Apr 2, 2026 | 13.01 | 13.98 | 12.75 | 13.78 | 13.78 | 2.07% | 649 |
| Apr 1, 2026 | 13.00 | 13.59 | 12.82 | 13.50 | 13.50 | 3.21% | 830 |
| Mar 30, 2026 | 13.35 | 13.35 | 12.65 | 13.08 | 13.08 | -2.02% | 41,933 |
| Mar 27, 2026 | 13.51 | 14.25 | 12.00 | 13.35 | 13.35 | -2.13% | 22,621 |
| Mar 25, 2026 | 13.25 | 14.00 | 13.25 | 13.64 | 13.64 | 0.44% | 12,366 |
| Mar 24, 2026 | 13.52 | 13.95 | 13.20 | 13.58 | 13.58 | 2.49% | 31,010 |
| Mar 23, 2026 | 13.50 | 13.97 | 12.99 | 13.25 | 13.25 | -7.08% | 24,143 |
| Mar 20, 2026 | 14.30 | 14.94 | 14.25 | 14.26 | 14.26 | -0.56% | 31,744 |
| Mar 19, 2026 | 14.86 | 14.86 | 14.29 | 14.34 | 14.34 | -0.97% | 37,638 |
| Mar 18, 2026 | 14.59 | 15.00 | 14.28 | 14.48 | 14.48 | -0.14% | 114,212 |
| Mar 17, 2026 | 14.99 | 15.25 | 14.31 | 14.50 | 14.50 | -0.55% | 44,417 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.50 | 14.58 | 14.58 | 0.48% | 18,556 |
| Mar 13, 2026 | 15.00 | 15.00 | 14.35 | 14.51 | 14.51 | -1.63% | 1,354 |
| Mar 12, 2026 | 15.01 | 15.20 | 14.30 | 14.75 | 14.75 | -1.67% | 4,422 |
| Mar 11, 2026 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | -0.99% | 1,137 |
| Mar 10, 2026 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | -0.39% | 150 |
| Mar 9, 2026 | 15.00 | 15.50 | 14.00 | 15.21 | 15.21 | -4.82% | 3,292 |
| Mar 6, 2026 | 16.00 | 16.00 | 15.25 | 15.98 | 15.98 | 0.19% | 28 |
| Mar 5, 2026 | 15.15 | 15.98 | 15.00 | 15.95 | 15.95 | 6.33% | 26,940 |
| 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 |