Moneyboxx Finance Limited (BOM:538446)
India · Delayed Price · Currency is INR 55.37
+0.36 (0.65%)
At close: Jan 23, 2026
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 59.50 | 59.50 | 55.00 | 55.01 | 55.01 | 0.29% | 13,718 |
| Jan 21, 2026 | 58.80 | 58.80 | 54.50 | 54.85 | 54.85 | -5.51% | 12,643 |
| Jan 20, 2026 | 63.00 | 63.00 | 55.82 | 58.05 | 58.05 | -2.47% | 11,916 |
| Jan 19, 2026 | 55.00 | 65.00 | 55.00 | 59.52 | 59.52 | -3.16% | 8,984 |
| Jan 16, 2026 | 69.00 | 69.00 | 60.89 | 61.46 | 61.46 | -3.08% | 14,568 |
| Jan 14, 2026 | 60.00 | 68.00 | 59.77 | 63.41 | 63.41 | 3.71% | 25,706 |
| Jan 13, 2026 | 60.75 | 61.21 | 58.51 | 61.14 | 61.14 | 1.78% | 3,680 |
| Jan 12, 2026 | 58.76 | 60.69 | 58.76 | 60.07 | 60.07 | 2.63% | 77,664 |
| Jan 9, 2026 | 61.75 | 61.75 | 57.60 | 58.53 | 58.53 | 0.22% | 6,311 |
| Jan 8, 2026 | 58.91 | 60.22 | 58.00 | 58.40 | 58.40 | 0.50% | 12,815 |
| Jan 7, 2026 | 65.20 | 65.20 | 56.03 | 58.11 | 58.11 | -2.27% | 2,147 |
| Jan 6, 2026 | 61.95 | 63.00 | 59.10 | 59.46 | 59.46 | -2.20% | 16,214 |
| Jan 5, 2026 | 62.00 | 62.00 | 60.79 | 60.80 | 60.80 | -1.65% | 35,762 |
| Jan 2, 2026 | 66.50 | 66.50 | 61.15 | 61.82 | 61.82 | -0.34% | 7,381 |
| Jan 1, 2026 | 62.60 | 63.00 | 62.03 | 62.03 | 62.03 | 0.21% | 1,052 |
| Dec 31, 2025 | 58.60 | 62.95 | 55.45 | 61.90 | 61.90 | -2.21% | 3,831 |
| Dec 30, 2025 | 62.20 | 64.80 | 59.90 | 63.30 | 63.30 | 1.12% | 10,579 |
| Dec 29, 2025 | 69.50 | 69.50 | 61.55 | 62.60 | 62.60 | -2.34% | 2,855 |
| Dec 26, 2025 | 69.00 | 69.00 | 62.30 | 64.10 | 64.10 | 2.15% | 823 |
| Dec 24, 2025 | 66.00 | 66.95 | 61.75 | 62.75 | 62.75 | -1.41% | 96,292 |
| Dec 23, 2025 | 62.00 | 64.00 | 60.05 | 63.65 | 63.65 | 4.43% | 14,732 |
| Dec 22, 2025 | 70.00 | 70.00 | 59.10 | 60.95 | 60.95 | 1.33% | 45,846 |
| Dec 19, 2025 | 65.50 | 65.90 | 60.00 | 60.15 | 60.15 | -4.22% | 32,316 |
| Dec 18, 2025 | 65.95 | 65.95 | 61.70 | 62.80 | 62.80 | -5.71% | 27,327 |
| Dec 17, 2025 | 65.30 | 66.95 | 61.00 | 66.60 | 66.60 | 0.08% | 12,442 |
| Dec 16, 2025 | 71.75 | 71.75 | 66.05 | 66.55 | 66.55 | -2.42% | 4,572 |
| Dec 15, 2025 | 68.00 | 72.45 | 67.15 | 68.20 | 68.20 | 1.26% | 17,057 |
| Dec 12, 2025 | 66.63 | 68.48 | 66.53 | 67.35 | 67.35 | 0.52% | 25,458 |
| Dec 11, 2025 | 67.95 | 69.48 | 65.00 | 67.00 | 67.00 | - | 30,060 |
| Dec 10, 2025 | 69.98 | 69.98 | 66.98 | 67.00 | 67.00 | 0.30% | 7,558 |
| Dec 9, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 4 |
| Dec 8, 2025 | 67.50 | 68.30 | 66.50 | 66.80 | 66.80 | -1.04% | 17,842 |
| Dec 5, 2025 | 68.15 | 69.65 | 66.40 | 67.50 | 67.50 | -0.18% | 15,330 |
| Dec 4, 2025 | 68.60 | 69.25 | 67.53 | 67.63 | 67.63 | -1.42% | 44,108 |
| Dec 3, 2025 | 71.00 | 71.00 | 67.78 | 68.60 | 68.60 | -0.65% | 3,204 |
| Dec 2, 2025 | 69.43 | 69.93 | 68.73 | 69.05 | 69.05 | 1.02% | 3,006 |
| Dec 1, 2025 | 69.05 | 71.25 | 68.00 | 68.35 | 68.35 | -1.01% | 11,612 |
| Nov 28, 2025 | 68.83 | 69.50 | 68.83 | 69.05 | 69.05 | 0.33% | 6,780 |
| Nov 27, 2025 | 67.68 | 69.03 | 67.68 | 68.83 | 68.83 | 1.70% | 9,412 |
| Nov 26, 2025 | 67.65 | 67.78 | 66.70 | 67.68 | 67.68 | 0.48% | 3,450 |
| Nov 25, 2025 | 67.53 | 68.78 | 66.50 | 67.35 | 67.35 | -0.30% | 25,880 |
| Nov 24, 2025 | 69.00 | 70.25 | 67.50 | 67.55 | 67.55 | -2.03% | 8,220 |
| Nov 21, 2025 | 69.28 | 70.50 | 68.53 | 68.95 | 68.95 | -0.25% | 4,752 |
| Nov 20, 2025 | 69.00 | 71.30 | 68.58 | 69.13 | 69.13 | 0.73% | 7,954 |
| Nov 19, 2025 | 68.95 | 70.05 | 66.45 | 68.63 | 68.63 | -1.61% | 66,570 |
| Nov 18, 2025 | 71.05 | 71.33 | 68.80 | 69.75 | 69.75 | -1.48% | 15,238 |
| Nov 17, 2025 | 72.08 | 72.65 | 69.20 | 70.80 | 70.80 | -1.97% | 17,488 |
| Nov 14, 2025 | 72.50 | 72.78 | 70.48 | 72.23 | 72.23 | -1.70% | 18,182 |
| Nov 13, 2025 | 73.75 | 74.08 | 71.43 | 73.48 | 73.48 | -0.31% | 10,424 |
| Nov 12, 2025 | 74.55 | 77.95 | 72.50 | 73.70 | 73.70 | 0.75% | 14,346 |