Moneyboxx Finance Limited (BOM:538446)
India · Delayed Price · Currency is INR 60.00
+1.12 (1.90%)
At close: Jul 31, 2026
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 58.88 | 63.00 | 58.88 | 60.00 | 60.00 | 1.90% | 7,753 |
| Jul 29, 2026 | 59.45 | 59.45 | 58.88 | 58.88 | 58.88 | -1.01% | 4 |
| Jul 28, 2026 | 65.05 | 65.05 | 57.71 | 59.48 | 59.48 | 1.78% | 1,540 |
| Jul 27, 2026 | 65.00 | 65.00 | 57.50 | 58.44 | 58.44 | -2.60% | 4,646 |
| Jul 24, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 558 |
| Jul 23, 2026 | 60.00 | 60.00 | 56.66 | 58.00 | 58.00 | -1.24% | 53 |
| Jul 22, 2026 | 56.04 | 59.10 | 55.00 | 58.73 | 58.73 | 3.04% | 4,263 |
| Jul 21, 2026 | 59.59 | 59.59 | 55.50 | 57.00 | 57.00 | -2.88% | 747 |
| Jul 20, 2026 | 60.33 | 62.04 | 58.10 | 58.69 | 58.69 | -2.70% | 2,189 |
| Jul 17, 2026 | 60.29 | 65.10 | 59.81 | 60.32 | 60.32 | 0.05% | 2,921 |
| Jul 16, 2026 | 60.25 | 63.37 | 60.25 | 60.29 | 60.29 | -0.50% | 1,232 |
| Jul 15, 2026 | 61.05 | 61.20 | 58.06 | 60.59 | 60.59 | 0.50% | 12,020 |
| Jul 14, 2026 | 61.00 | 61.86 | 60.05 | 60.29 | 60.29 | -1.16% | 374 |
| Jul 13, 2026 | 73.95 | 73.95 | 60.39 | 61.00 | 61.00 | -2.21% | 1,415 |
| Jul 10, 2026 | 64.34 | 74.29 | 60.99 | 62.38 | 62.38 | 0.71% | 3,159 |
| Jul 9, 2026 | 63.31 | 63.31 | 60.86 | 61.94 | 61.94 | 2.63% | 2,361 |
| Jul 8, 2026 | 63.15 | 63.15 | 60.35 | 60.35 | 60.35 | -4.43% | 264 |
| Jul 7, 2026 | 64.02 | 64.97 | 61.83 | 63.15 | 63.15 | -4.32% | 4,068 |
| Jul 6, 2026 | 63.51 | 66.00 | 63.51 | 66.00 | 66.00 | 3.92% | 151 |
| Jul 3, 2026 | 63.91 | 63.93 | 62.31 | 63.51 | 63.51 | -0.63% | 1,231 |
| Jul 2, 2026 | 62.00 | 64.50 | 61.80 | 63.91 | 63.91 | -1.25% | 960 |
| Jul 1, 2026 | 66.50 | 66.89 | 61.24 | 64.72 | 64.72 | -0.96% | 3,253 |
| Jun 30, 2026 | 65.61 | 71.50 | 52.36 | 65.35 | 65.35 | 0.20% | 26,040 |
| Jun 29, 2026 | 67.79 | 67.96 | 63.91 | 65.22 | 65.22 | -2.66% | 325 |
| Jun 25, 2026 | 67.81 | 67.81 | 66.72 | 67.00 | 67.00 | -1.33% | 1,624 |
| Jun 24, 2026 | 69.99 | 69.99 | 67.90 | 67.90 | 67.90 | 0.30% | 1,301 |
| Jun 23, 2026 | 69.41 | 69.41 | 67.11 | 67.70 | 67.70 | -1.64% | 12 |
| Jun 22, 2026 | 69.40 | 69.40 | 68.30 | 68.83 | 68.83 | -0.82% | 4,864 |
| Jun 19, 2026 | 71.74 | 71.74 | 69.05 | 69.40 | 69.40 | -1.32% | 103 |
| Jun 17, 2026 | 69.50 | 70.45 | 68.90 | 70.33 | 70.33 | 1.08% | 1,754 |
| Jun 16, 2026 | 69.63 | 69.82 | 68.91 | 69.58 | 69.58 | 0.49% | 603 |
| Jun 15, 2026 | 69.99 | 69.99 | 68.52 | 69.24 | 69.24 | -0.10% | 306 |
| Jun 12, 2026 | 69.10 | 70.25 | 68.88 | 69.31 | 69.31 | 0.36% | 1,012 |
| Jun 11, 2026 | 69.70 | 70.19 | 68.94 | 69.06 | 69.06 | -0.96% | 411 |
| Jun 10, 2026 | 69.65 | 69.73 | 69.02 | 69.73 | 69.73 | -3.69% | 164 |
| Jun 8, 2026 | 72.40 | 72.40 | 72.39 | 72.40 | 72.40 | 1.10% | 434 |
| Jun 5, 2026 | 72.71 | 72.71 | 69.10 | 71.61 | 71.61 | -0.20% | 1,066 |
| Jun 4, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 1.41% | 153 |
| Jun 3, 2026 | 71.18 | 72.66 | 69.60 | 70.75 | 70.75 | -0.60% | 2,416 |
| Jun 2, 2026 | 69.51 | 72.38 | 68.06 | 71.18 | 71.18 | -1.66% | 1,387 |
| Jun 1, 2026 | 71.50 | 73.90 | 70.41 | 72.38 | 72.38 | -4.76% | 346 |
| May 29, 2026 | 71.93 | 76.00 | 68.15 | 76.00 | 76.00 | 5.66% | 532 |
| May 27, 2026 | 74.00 | 74.98 | 71.91 | 71.93 | 71.93 | -4.09% | 556 |
| May 26, 2026 | 72.67 | 75.00 | 72.60 | 75.00 | 75.00 | 3.21% | 227 |
| May 25, 2026 | 74.87 | 74.87 | 72.50 | 72.67 | 72.67 | -0.29% | 533 |
| May 22, 2026 | 71.14 | 74.50 | 70.00 | 72.88 | 72.88 | 4.11% | 5,442 |
| May 21, 2026 | 70.75 | 70.79 | 69.27 | 70.00 | 70.00 | -1.06% | 839 |
| May 20, 2026 | 71.72 | 71.72 | 70.75 | 70.75 | 70.75 | -2.96% | 1,325 |
| May 19, 2026 | 73.00 | 73.00 | 72.80 | 72.91 | 72.91 | 1.80% | 775 |
| May 18, 2026 | 69.03 | 75.35 | 68.64 | 71.62 | 71.62 | 1.85% | 948 |