Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 18.75
+0.89 (4.98%)
At close: Nov 12, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.75 | 18.75 | 18.38 | 18.75 | 18.75 | 4.98% | 592 |
| Nov 11, 2026 | 17.86 | 18.51 | 17.86 | 17.86 | 17.86 | -3.51% | 145 |
| Nov 9, 2026 | 19.35 | 19.35 | 18.51 | 18.51 | 18.51 | -4.34% | 121 |
| Nov 8, 2026 | 18.51 | 19.35 | 18.51 | 19.35 | 19.35 | - | 119 |
| Nov 5, 2026 | 17.86 | 19.35 | 17.75 | 19.35 | 19.35 | 4.59% | 752 |
| Nov 4, 2026 | 19.27 | 19.27 | 17.65 | 18.50 | 18.50 | 0.71% | 578 |
| Nov 3, 2026 | 18.35 | 18.37 | 18.35 | 18.37 | 18.37 | 4.97% | 340 |
| Nov 2, 2026 | 17.64 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 1,993 |
| Oct 30, 2026 | 18.10 | 18.80 | 18.00 | 18.00 | 18.00 | - | 11,100 |
| Oct 29, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.28% | 3,900 |
| Oct 28, 2026 | 18.68 | 19.09 | 17.58 | 18.05 | 18.05 | -2.43% | 20,533 |
| Oct 27, 2026 | 18.24 | 18.50 | 18.15 | 18.50 | 18.50 | 0.93% | 1,026 |
| Oct 26, 2026 | 18.55 | 19.00 | 18.33 | 18.33 | 18.33 | -4.98% | 47,667 |
| 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 |