Moneyboxx Finance Limited (BOM:538446)
India · Delayed Price · Currency is INR 76.29
+1.79 (2.40%)
At close: May 7, 2026
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 74.65 | 76.29 | 74.00 | 76.29 | 76.29 | 2.40% | 660 |
| May 6, 2026 | 73.50 | 74.97 | 73.50 | 74.50 | 74.50 | 0.23% | 40 |
| May 5, 2026 | 79.95 | 79.95 | 72.70 | 74.33 | 74.33 | 0.53% | 1,433 |
| May 4, 2026 | 74.00 | 74.35 | 72.23 | 73.94 | 73.94 | -0.98% | 648 |
| Apr 30, 2026 | 71.18 | 75.27 | 71.18 | 74.67 | 74.67 | 4.08% | 5,628 |
| Apr 29, 2026 | 73.44 | 73.45 | 71.72 | 71.74 | 71.74 | 2.08% | 910 |
| Apr 28, 2026 | 69.63 | 75.55 | 68.65 | 70.28 | 70.28 | 0.93% | 9,378 |
| Apr 27, 2026 | 69.92 | 70.72 | 69.63 | 69.63 | 69.63 | -0.84% | 157 |
| Apr 24, 2026 | 73.03 | 73.03 | 68.02 | 70.22 | 70.22 | -1.93% | 1,786 |
| Apr 23, 2026 | 71.10 | 74.00 | 71.10 | 71.60 | 71.60 | -4.19% | 6,173 |
| Apr 22, 2026 | 87.00 | 87.00 | 72.05 | 74.73 | 74.73 | 0.88% | 6,226 |
| Apr 21, 2026 | 77.00 | 77.00 | 73.05 | 74.08 | 74.08 | 1.33% | 440 |
| Apr 20, 2026 | 72.55 | 77.10 | 72.55 | 73.11 | 73.11 | -5.20% | 4,457 |
| Apr 17, 2026 | 74.58 | 77.50 | 74.58 | 77.12 | 77.12 | 2.77% | 2,465 |
| Apr 16, 2026 | 77.00 | 78.00 | 74.25 | 75.04 | 75.04 | -1.38% | 4,917 |
| Apr 15, 2026 | 76.00 | 78.70 | 74.23 | 76.09 | 76.09 | 5.08% | 17,797 |
| Apr 13, 2026 | 72.70 | 74.20 | 70.00 | 72.41 | 72.41 | -0.18% | 923 |
| Apr 10, 2026 | 76.45 | 76.45 | 71.42 | 72.54 | 72.54 | -1.39% | 3,225 |
| Apr 9, 2026 | 75.00 | 75.00 | 70.35 | 73.56 | 73.56 | 2.07% | 5,286 |
| Apr 8, 2026 | 69.50 | 72.86 | 66.38 | 72.07 | 72.07 | 7.89% | 11,967 |
| Apr 7, 2026 | 65.00 | 71.90 | 64.00 | 66.80 | 66.80 | 5.93% | 1,360 |
| Apr 6, 2026 | 63.50 | 67.72 | 59.23 | 63.06 | 63.06 | 5.29% | 9,212 |
| Apr 2, 2026 | 62.90 | 62.90 | 59.00 | 59.89 | 59.89 | -2.97% | 14,437 |
| Apr 1, 2026 | 60.97 | 64.06 | 60.97 | 61.72 | 61.72 | 4.59% | 1,578 |
| Mar 30, 2026 | 62.02 | 62.02 | 59.00 | 59.01 | 59.01 | -5.10% | 26,809 |
| Mar 27, 2026 | 69.85 | 69.85 | 62.10 | 62.18 | 62.18 | -5.92% | 3,017 |
| 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 |