Moongipa Capital Finance Limited (BOM:530167)
India · Delayed Price · Currency is INR 16.42
-0.01 (-0.06%)
At close: May 26, 2026
Moongipa Capital Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 16.50 | 16.50 | 15.51 | 15.52 | 15.52 | -5.13% | 1,313 |
| May 14, 2026 | 16.74 | 16.74 | 15.00 | 16.36 | 16.36 | 7.99% | 160 |
| May 13, 2026 | 15.01 | 16.75 | 15.01 | 15.15 | 15.15 | -3.87% | 3,852 |
| May 12, 2026 | 15.74 | 15.90 | 15.01 | 15.76 | 15.76 | 1.55% | 4,836 |
| May 11, 2026 | 15.99 | 15.99 | 15.06 | 15.52 | 15.52 | 1.24% | 18,307 |
| May 8, 2026 | 16.25 | 16.49 | 15.27 | 15.33 | 15.33 | -0.26% | 2,080 |
| May 7, 2026 | 15.59 | 15.90 | 15.26 | 15.37 | 15.37 | -1.41% | 1,607 |
| May 6, 2026 | 15.25 | 16.25 | 15.01 | 15.59 | 15.59 | 1.04% | 3,284 |
| May 5, 2026 | 16.00 | 16.00 | 15.25 | 15.43 | 15.43 | -3.08% | 795 |
| May 4, 2026 | 15.50 | 16.00 | 15.25 | 15.92 | 15.92 | 0.19% | 1,921 |
| Apr 30, 2026 | 15.97 | 16.05 | 15.05 | 15.89 | 15.89 | -0.50% | 2,264 |
| Apr 29, 2026 | 15.99 | 15.99 | 15.97 | 15.97 | 15.97 | 0.19% | 318 |
| Apr 28, 2026 | 16.00 | 16.00 | 15.65 | 15.94 | 15.94 | 1.85% | 296 |
| Apr 27, 2026 | 15.50 | 15.90 | 15.01 | 15.65 | 15.65 | 0.97% | 11,726 |
| Apr 24, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -0.06% | 2,004 |
| Apr 23, 2026 | 15.10 | 16.25 | 15.10 | 15.51 | 15.51 | -2.51% | 8,747 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.50 | 15.91 | 15.91 | 2.32% | 141 |
| Apr 21, 2026 | 16.14 | 16.30 | 15.51 | 15.55 | 15.55 | -3.66% | 651 |
| Apr 20, 2026 | 16.50 | 16.50 | 15.55 | 16.14 | 16.14 | -0.12% | 464 |
| Apr 17, 2026 | 16.50 | 16.50 | 15.02 | 16.16 | 16.16 | -1.58% | 15,181 |
| Apr 16, 2026 | 15.00 | 17.69 | 15.00 | 16.42 | 16.42 | 10.65% | 33,803 |
| 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 |