Moneyboxx Finance Limited (BOM:538446)
India · Delayed Price · Currency is INR 53.50
+1.37 (2.63%)
At close: Oct 1, 2026
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.00 | 54.73 | 52.00 | 53.50 | 53.50 | 2.63% | 9,001 |
| Sep 30, 2026 | 52.89 | 53.42 | 50.00 | 52.13 | 52.13 | 1.86% | 7,893 |
| Sep 29, 2026 | 49.00 | 51.18 | 46.50 | 51.18 | 51.18 | 4.98% | 21,474 |
| Sep 28, 2026 | 51.33 | 53.50 | 48.75 | 48.75 | 48.75 | -4.99% | 153 |
| Sep 25, 2026 | 55.95 | 55.95 | 51.31 | 51.31 | 51.31 | -5.00% | 3,317 |
| Sep 24, 2026 | 54.50 | 54.50 | 53.10 | 54.01 | 54.01 | -1.55% | 2,718 |
| Sep 23, 2026 | 58.20 | 58.20 | 54.41 | 54.86 | 54.86 | -4.21% | 13,833 |
| Sep 22, 2026 | 60.09 | 60.09 | 54.37 | 57.27 | 57.27 | 0.07% | 152,830 |
| Sep 21, 2026 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 4.99% | 9,823 |
| Sep 18, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 4.99% | 22,481 |
| Sep 17, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 4.99% | 5,032 |
| Sep 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 9.99% | 9,358 |
| Sep 15, 2026 | 43.89 | 44.96 | 43.60 | 44.96 | 44.96 | 9.98% | 10,789 |
| Sep 11, 2026 | 35.51 | 40.88 | 35.51 | 40.88 | 40.88 | 9.98% | 31,122 |
| Sep 10, 2026 | 40.85 | 40.85 | 36.48 | 37.17 | 37.17 | -18.49% | 145,293 |
| Sep 9, 2026 | 53.65 | 53.65 | 45.60 | 45.60 | 45.60 | -20.00% | 44,587 |
| Sep 8, 2026 | 56.47 | 57.00 | 56.00 | 57.00 | 57.00 | 0.94% | 1,136 |
| Sep 7, 2026 | 55.55 | 57.50 | 55.55 | 56.47 | 56.47 | -4.34% | 5,185 |
| Sep 4, 2026 | 57.25 | 68.00 | 57.25 | 59.03 | 59.03 | 3.13% | 7,759 |
| Sep 3, 2026 | 56.80 | 57.25 | 51.05 | 57.24 | 57.24 | 0.44% | 12,574 |
| Sep 2, 2026 | 57.00 | 57.00 | 56.00 | 56.99 | 56.99 | -0.02% | 34,682 |
| Sep 1, 2026 | 57.00 | 57.17 | 56.75 | 57.00 | 57.00 | 0.88% | 1,769 |
| Aug 31, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.46% | 1,509 |
| Aug 28, 2026 | 56.50 | 56.90 | 56.00 | 56.24 | 56.24 | -0.46% | 2,851 |
| Aug 27, 2026 | 57.12 | 57.12 | 56.00 | 56.50 | 56.50 | 0.80% | 8,668 |
| Aug 26, 2026 | 58.30 | 58.30 | 56.00 | 56.05 | 56.05 | -1.06% | 2,316 |
| Aug 25, 2026 | 64.98 | 64.98 | 56.05 | 56.65 | 56.65 | 1.16% | 646 |
| Aug 24, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.56% | 18,169 |
| Aug 21, 2026 | 55.31 | 56.07 | 55.00 | 55.14 | 55.14 | 0.24% | 514 |
| Aug 20, 2026 | 56.00 | 56.65 | 54.20 | 55.01 | 55.01 | -1.72% | 12,834 |
| Aug 19, 2026 | 56.30 | 57.18 | 55.00 | 55.97 | 55.97 | -1.08% | 57 |
| Aug 18, 2026 | 55.05 | 56.99 | 55.00 | 56.58 | 56.58 | -2.45% | 1,392 |
| Aug 17, 2026 | 58.00 | 58.70 | 58.00 | 58.00 | 58.00 | - | 284 |
| Aug 14, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.85% | 4,379 |
| Aug 13, 2026 | 60.01 | 60.99 | 57.10 | 57.51 | 57.51 | -6.11% | 5,158 |
| Aug 12, 2026 | 65.00 | 65.00 | 60.00 | 61.25 | 61.25 | -1.21% | 11,167 |
| Aug 11, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 1,737 |
| Aug 10, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | -0.80% | 185 |
| Aug 7, 2026 | 61.01 | 63.45 | 61.00 | 62.50 | 62.50 | 1.79% | 217 |
| Aug 6, 2026 | 61.10 | 63.50 | 61.00 | 61.40 | 61.40 | 0.49% | 3,975 |
| Aug 5, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.45% | 966 |
| Aug 4, 2026 | 63.33 | 63.33 | 60.69 | 62.00 | 62.00 | 0.60% | 2,020 |
| Aug 3, 2026 | 58.22 | 62.00 | 58.20 | 61.63 | 61.63 | 2.72% | 5,109 |
| 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 |