Moneyboxx Finance Limited (BOM:538446)
India · Delayed Price · Currency is INR 135.25
-1.95 (-1.42%)
At close: Dec 4, 2025
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.30 | 139.30 | 132.80 | 135.00 | 135.00 | -0.18% | 7,665 |
| Dec 4, 2025 | 137.20 | 138.50 | 135.05 | 135.25 | 135.25 | -1.42% | 22,054 |
| Dec 3, 2025 | 142.00 | 142.00 | 135.55 | 137.20 | 137.20 | -0.65% | 1,602 |
| Dec 2, 2025 | 138.85 | 139.85 | 137.45 | 138.10 | 138.10 | 1.02% | 1,503 |
| Dec 1, 2025 | 138.10 | 142.50 | 136.00 | 136.70 | 136.70 | -1.01% | 5,806 |
| Nov 28, 2025 | 137.65 | 139.00 | 137.65 | 138.10 | 138.10 | 0.33% | 3,390 |
| Nov 27, 2025 | 135.35 | 138.05 | 135.35 | 137.65 | 137.65 | 1.70% | 4,706 |
| Nov 26, 2025 | 135.30 | 135.55 | 133.40 | 135.35 | 135.35 | 0.48% | 1,725 |
| Nov 25, 2025 | 135.05 | 137.55 | 133.00 | 134.70 | 134.70 | -0.30% | 12,940 |
| Nov 24, 2025 | 138.00 | 140.50 | 135.00 | 135.10 | 135.10 | -2.03% | 4,110 |
| Nov 21, 2025 | 138.55 | 141.00 | 137.05 | 137.90 | 137.90 | -0.25% | 2,376 |
| Nov 20, 2025 | 138.00 | 142.60 | 137.15 | 138.25 | 138.25 | 0.73% | 3,977 |
| Nov 19, 2025 | 137.90 | 140.10 | 132.90 | 137.25 | 137.25 | -1.61% | 33,285 |
| Nov 18, 2025 | 142.10 | 142.65 | 137.60 | 139.50 | 139.50 | -1.48% | 7,619 |
| Nov 17, 2025 | 144.15 | 145.30 | 138.40 | 141.60 | 141.60 | -1.97% | 8,744 |
| Nov 14, 2025 | 145.00 | 145.55 | 140.95 | 144.45 | 144.45 | -1.70% | 9,091 |
| Nov 13, 2025 | 147.50 | 148.15 | 142.85 | 146.95 | 146.95 | -0.31% | 5,212 |
| Nov 12, 2025 | 149.10 | 155.90 | 145.00 | 147.40 | 147.40 | 0.75% | 7,173 |
| Nov 11, 2025 | 149.10 | 152.20 | 142.00 | 146.30 | 146.30 | -2.82% | 8,319 |
| Nov 10, 2025 | 156.65 | 156.70 | 142.00 | 150.55 | 150.55 | -1.57% | 4,323 |
| Nov 7, 2025 | 156.70 | 156.80 | 151.00 | 152.95 | 152.95 | -0.58% | 2,791 |
| Nov 6, 2025 | 161.15 | 162.65 | 153.00 | 153.85 | 153.85 | -3.78% | 11,404 |
| Nov 4, 2025 | 167.50 | 167.50 | 158.35 | 159.90 | 159.90 | -1.14% | 7,873 |
| Nov 3, 2025 | 157.95 | 164.10 | 148.15 | 161.75 | 161.75 | 0.19% | 8,596 |
| Oct 31, 2025 | 160.15 | 166.95 | 160.15 | 161.45 | 161.45 | -4.89% | 3,266 |
| Oct 30, 2025 | 170.40 | 172.05 | 167.75 | 169.75 | 169.75 | -0.50% | 13,913 |
| Oct 29, 2025 | 173.25 | 174.75 | 166.30 | 170.60 | 170.60 | -0.32% | 17,473 |
| Oct 28, 2025 | 174.90 | 178.00 | 169.00 | 171.15 | 171.15 | 1.33% | 15,027 |
| Oct 27, 2025 | 157.40 | 175.00 | 155.15 | 168.90 | 168.90 | 6.36% | 12,945 |
| Oct 24, 2025 | 173.00 | 173.00 | 155.00 | 158.80 | 158.80 | -1.52% | 11,179 |
| Oct 23, 2025 | 160.15 | 166.35 | 160.00 | 161.25 | 161.25 | -1.77% | 712 |
| Oct 21, 2025 | 160.15 | 175.00 | 158.05 | 164.15 | 164.15 | 1.45% | 1,487 |
| Oct 20, 2025 | 174.50 | 178.90 | 160.00 | 161.80 | 161.80 | -4.43% | 12,569 |
| Oct 17, 2025 | 176.00 | 176.00 | 168.45 | 169.30 | 169.30 | -1.11% | 1,752 |
| Oct 16, 2025 | 165.00 | 175.00 | 160.30 | 171.20 | 171.20 | 7.67% | 13,228 |
| Oct 15, 2025 | 165.20 | 169.80 | 132.00 | 159.00 | 159.00 | -3.61% | 10,641 |
| Oct 14, 2025 | 176.00 | 182.50 | 160.50 | 164.95 | 164.95 | -3.71% | 25,727 |
| Oct 13, 2025 | 172.10 | 182.15 | 167.30 | 171.30 | 171.30 | -1.18% | 5,431 |
| Oct 10, 2025 | 176.00 | 176.00 | 173.00 | 173.35 | 173.35 | -1.92% | 3,404 |
| Oct 9, 2025 | 173.20 | 182.00 | 173.20 | 176.75 | 176.75 | 0.83% | 16,992 |
| Oct 8, 2025 | 161.65 | 184.80 | 161.65 | 175.30 | 175.30 | -1.27% | 18,752 |
| Oct 7, 2025 | 199.00 | 199.00 | 172.10 | 177.55 | 177.55 | 3.53% | 16,143 |
| Oct 6, 2025 | 168.75 | 177.95 | 168.75 | 171.50 | 171.50 | 2.11% | 10,655 |
| Oct 3, 2025 | 163.95 | 169.90 | 158.55 | 167.95 | 167.95 | 4.38% | 17,486 |
| Oct 1, 2025 | 163.40 | 163.40 | 158.90 | 160.90 | 160.90 | 1.51% | 9,569 |
| Sep 30, 2025 | 168.50 | 168.50 | 158.00 | 158.50 | 158.50 | -2.52% | 7,345 |
| Sep 29, 2025 | 165.40 | 173.95 | 158.10 | 162.60 | 162.60 | -3.33% | 11,775 |
| Sep 26, 2025 | 183.00 | 183.00 | 164.00 | 168.20 | 168.20 | -3.11% | 6,920 |
| Sep 25, 2025 | 174.40 | 189.10 | 170.00 | 173.60 | 173.60 | 2.63% | 56,173 |
| Sep 24, 2025 | 164.95 | 179.15 | 153.60 | 169.15 | 169.15 | 6.28% | 36,277 |