Moneyboxx Finance Limited (BOM:538446)
India · Delayed Price · Currency is INR 66.09
+1.95 (3.04%)
At close: Mar 25, 2026
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 64.32 | 69.95 | 63.00 | 66.09 | 66.09 | 3.04% | 27,209 |
| Mar 24, 2026 | 61.90 | 64.25 | 58.00 | 64.14 | 64.14 | 8.23% | 17,542 |
| Mar 23, 2026 | 64.90 | 64.90 | 55.25 | 59.26 | 59.26 | -4.73% | 4,996 |
| Mar 20, 2026 | 66.00 | 66.00 | 61.90 | 62.20 | 62.20 | 0.75% | 12,964 |
| Mar 19, 2026 | 59.20 | 63.99 | 59.20 | 61.74 | 61.74 | -2.97% | 24,250 |
| Mar 18, 2026 | 63.52 | 63.66 | 62.82 | 63.63 | 63.63 | 1.10% | 3,553 |
| Mar 17, 2026 | 64.80 | 69.90 | 62.75 | 62.94 | 62.94 | -2.87% | 482 |
| Mar 16, 2026 | 63.29 | 64.80 | 63.29 | 64.80 | 64.80 | 1.19% | 209 |
| Mar 13, 2026 | 64.90 | 64.90 | 64.04 | 64.04 | 64.04 | -2.97% | 443 |
| Mar 12, 2026 | 69.80 | 69.80 | 65.49 | 66.00 | 66.00 | -2.68% | 4,261 |
| Mar 11, 2026 | 69.26 | 69.26 | 66.21 | 67.82 | 67.82 | -0.64% | 2,844 |
| Mar 10, 2026 | 70.90 | 70.90 | 66.77 | 68.26 | 68.26 | 0.80% | 22,398 |
| Mar 9, 2026 | 72.80 | 72.80 | 66.64 | 67.72 | 67.72 | -1.81% | 23,299 |
| Mar 6, 2026 | 65.72 | 69.10 | 65.72 | 68.97 | 68.97 | 4.33% | 20,995 |
| Mar 5, 2026 | 70.00 | 70.00 | 65.00 | 66.11 | 66.11 | 0.61% | 3,577 |
| Mar 4, 2026 | 60.15 | 68.47 | 58.87 | 65.71 | 65.71 | 5.56% | 3,733 |
| Mar 2, 2026 | 63.50 | 66.74 | 62.00 | 62.25 | 62.25 | -1.86% | 77,143 |
| Feb 27, 2026 | 63.00 | 65.55 | 62.55 | 63.43 | 63.43 | -3.85% | 60,977 |
| Feb 26, 2026 | 66.00 | 67.40 | 65.10 | 65.97 | 65.97 | 1.93% | 9,976 |
| Feb 25, 2026 | 68.00 | 70.82 | 62.43 | 64.72 | 64.72 | -1.22% | 6,824 |
| Feb 24, 2026 | 66.00 | 68.48 | 62.00 | 65.52 | 65.52 | 5.34% | 930 |
| Feb 23, 2026 | 61.80 | 66.23 | 60.50 | 62.20 | 62.20 | 1.02% | 5,332 |
| Feb 20, 2026 | 64.90 | 64.90 | 61.00 | 61.57 | 61.57 | -2.79% | 9,018 |
| Feb 19, 2026 | 66.00 | 66.00 | 61.54 | 63.34 | 63.34 | 1.38% | 1,126 |
| Feb 18, 2026 | 63.00 | 63.00 | 60.16 | 62.48 | 62.48 | 1.84% | 2,828 |
| Feb 17, 2026 | 63.00 | 63.00 | 60.32 | 61.35 | 61.35 | -1.05% | 977 |
| Feb 16, 2026 | 62.50 | 62.50 | 60.01 | 62.00 | 62.00 | 1.22% | 1,470 |
| Feb 13, 2026 | 65.00 | 65.00 | 60.00 | 61.25 | 61.25 | 0.66% | 572 |
| Feb 12, 2026 | 60.10 | 61.50 | 60.05 | 60.85 | 60.85 | -0.23% | 711 |
| Feb 11, 2026 | 64.50 | 64.50 | 59.71 | 60.99 | 60.99 | 1.92% | 2,453 |
| Feb 10, 2026 | 64.50 | 64.50 | 59.51 | 59.84 | 59.84 | -3.59% | 63,195 |
| Feb 9, 2026 | 58.00 | 62.90 | 58.00 | 62.07 | 62.07 | 4.95% | 1,928 |
| Feb 6, 2026 | 61.38 | 63.00 | 57.10 | 59.14 | 59.14 | -2.57% | 2,345 |
| Feb 5, 2026 | 61.00 | 63.50 | 58.55 | 60.70 | 60.70 | 1.30% | 4,782 |
| Feb 4, 2026 | 56.00 | 63.90 | 52.78 | 59.92 | 59.92 | 11.09% | 13,301 |
| Feb 3, 2026 | 53.00 | 55.75 | 51.72 | 53.94 | 53.94 | 1.30% | 8,455 |
| Feb 2, 2026 | 50.58 | 55.00 | 49.50 | 53.25 | 53.25 | 3.20% | 9,134 |
| Feb 1, 2026 | 54.40 | 54.40 | 46.10 | 51.60 | 51.60 | 2.02% | 11,607 |
| Jan 30, 2026 | 50.50 | 51.90 | 49.55 | 50.58 | 50.58 | 0.06% | 10,132 |
| Jan 29, 2026 | 53.80 | 53.80 | 50.51 | 50.55 | 50.55 | -1.02% | 3,979 |
| Jan 28, 2026 | 52.23 | 53.70 | 50.23 | 51.07 | 51.07 | -0.04% | 18,300 |
| Jan 27, 2026 | 55.90 | 55.90 | 50.30 | 51.09 | 51.09 | -7.73% | 16,178 |
| Jan 23, 2026 | 55.00 | 57.45 | 50.90 | 55.37 | 55.37 | 0.65% | 24,889 |
| 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 |