Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 16.00
-0.21 (-1.30%)
At close: Jul 31, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | - | 6,177 |
| Jul 21, 2026 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | -0.06% | 255 |
| Jul 20, 2026 | 16.75 | 16.75 | 15.50 | 16.01 | 16.01 | -1.54% | 1,860 |
| Jul 17, 2026 | 16.24 | 16.75 | 16.24 | 16.26 | 16.26 | 1.63% | 751 |
| Jul 16, 2026 | 16.14 | 16.15 | 16.00 | 16.00 | 16.00 | -0.93% | 14,118 |
| Jul 15, 2026 | 15.50 | 16.15 | 15.50 | 16.15 | 16.15 | 4.19% | 1,250 |
| Jul 14, 2026 | 15.25 | 15.52 | 15.25 | 15.50 | 15.50 | -0.06% | 380 |
| Jul 13, 2026 | 16.00 | 16.00 | 15.50 | 15.51 | 15.51 | -0.58% | 7,589 |
| Jul 10, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -3.76% | 36,355 |
| Jul 9, 2026 | 16.24 | 16.24 | 16.21 | 16.21 | 16.21 | -0.25% | 17 |
| Jul 8, 2026 | 16.41 | 16.41 | 15.50 | 16.25 | 16.25 | - | 59 |
| Jul 6, 2026 | 15.50 | 16.30 | 15.50 | 16.25 | 16.25 | 5.04% | 1,176 |
| Jul 3, 2026 | 15.99 | 15.99 | 15.30 | 15.47 | 15.47 | -0.26% | 2,713 |
| Jul 2, 2026 | 16.01 | 16.01 | 15.50 | 15.51 | 15.51 | -3.06% | 32,874 |
| Jul 1, 2026 | 16.28 | 16.28 | 15.99 | 16.00 | 16.00 | -0.74% | 33,269 |
| Jun 30, 2026 | 16.50 | 16.50 | 16.00 | 16.12 | 16.12 | 0.56% | 1,142 |
| Jun 29, 2026 | 16.00 | 16.49 | 16.00 | 16.03 | 16.03 | -2.85% | 227 |
| Jun 25, 2026 | 16.25 | 16.75 | 16.00 | 16.50 | 16.50 | -0.36% | 1,039 |
| Jun 24, 2026 | 16.00 | 17.00 | 16.00 | 16.56 | 16.56 | 3.50% | 3,844 |
| Jun 23, 2026 | 16.78 | 16.78 | 16.00 | 16.00 | 16.00 | -4.71% | 4,150 |
| Jun 22, 2026 | 16.83 | 16.83 | 16.05 | 16.79 | 16.79 | 0.84% | 1,119 |
| Jun 19, 2026 | 16.74 | 16.74 | 16.01 | 16.65 | 16.65 | -1.65% | 455 |
| Jun 18, 2026 | 16.75 | 16.98 | 14.55 | 16.93 | 16.93 | 2.61% | 17,855 |
| Jun 17, 2026 | 16.75 | 17.25 | 16.00 | 16.50 | 16.50 | -1.49% | 4,584 |
| Jun 16, 2026 | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | -2.90% | 25,518 |
| Jun 15, 2026 | 17.01 | 17.96 | 17.00 | 17.25 | 17.25 | 1.47% | 736 |
| Jun 12, 2026 | 17.00 | 17.75 | 17.00 | 17.00 | 17.00 | - | 19,113 |
| Jun 11, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 10,713 |
| Jun 10, 2026 | 17.51 | 17.51 | 17.00 | 17.30 | 17.30 | -1.14% | 3,891 |
| Jun 9, 2026 | 17.50 | 17.98 | 17.08 | 17.50 | 17.50 | 2.94% | 20,656 |
| Jun 8, 2026 | 17.00 | 18.51 | 17.00 | 17.00 | 17.00 | 0.35% | 28,170 |
| Jun 5, 2026 | 16.98 | 17.01 | 16.94 | 16.94 | 16.94 | 2.67% | 25,332 |
| Jun 4, 2026 | 16.98 | 17.00 | 16.50 | 16.50 | 16.50 | - | 3,194 |
| Jun 3, 2026 | 16.49 | 16.97 | 16.00 | 16.50 | 16.50 | 0.06% | 11,835 |
| Jun 2, 2026 | 16.09 | 16.49 | 16.01 | 16.49 | 16.49 | 3.06% | 279 |
| May 29, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | - | 4,318 |
| May 27, 2026 | 16.38 | 17.50 | 16.00 | 16.00 | 16.00 | -2.56% | 11,802 |
| May 26, 2026 | 16.42 | 16.42 | 16.01 | 16.42 | 16.42 | -0.06% | 1,039 |
| May 25, 2026 | 16.46 | 16.46 | 16.00 | 16.43 | 16.43 | -0.18% | 30,027 |
| May 22, 2026 | 16.19 | 17.00 | 16.00 | 16.46 | 16.46 | 1.29% | 16,983 |
| May 21, 2026 | 16.50 | 16.50 | 15.50 | 16.25 | 16.25 | 3.44% | 3,278 |
| May 19, 2026 | 15.04 | 16.24 | 15.04 | 15.71 | 15.71 | 4.45% | 2,068 |
| May 18, 2026 | 15.75 | 15.75 | 15.03 | 15.04 | 15.04 | -3.09% | 201 |