63 moons technologies limited (NSE:63MOONS)
India · Delayed Price · Currency is INR 610.95
-20.75 (-3.28%)
May 29, 2026, 3:29 PM IST
NSE:63MOONS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 634.50 | 636.70 | 596.65 | 610.95 | 610.95 | -3.28% | 405,963 |
| May 27, 2026 | 628.50 | 635.00 | 621.80 | 631.70 | 631.70 | 0.83% | 207,254 |
| May 26, 2026 | 643.35 | 660.60 | 624.05 | 626.50 | 626.50 | -2.62% | 465,534 |
| May 25, 2026 | 682.05 | 692.95 | 636.30 | 643.35 | 643.35 | -5.41% | 281,779 |
| May 22, 2026 | 684.80 | 689.55 | 677.00 | 680.15 | 680.15 | -0.37% | 38,522 |
| May 21, 2026 | 695.10 | 701.75 | 680.00 | 682.70 | 682.70 | -0.84% | 51,430 |
| May 20, 2026 | 694.70 | 718.85 | 682.00 | 688.50 | 688.50 | -1.28% | 212,754 |
| May 19, 2026 | 694.85 | 710.90 | 659.70 | 697.40 | 697.40 | 2.96% | 315,619 |
| May 18, 2026 | 644.85 | 697.95 | 623.00 | 677.35 | 677.35 | 4.86% | 173,214 |
| May 15, 2026 | 652.00 | 675.00 | 641.10 | 645.95 | 645.95 | -0.69% | 70,514 |
| May 14, 2026 | 669.80 | 677.95 | 638.50 | 650.45 | 650.45 | -2.11% | 76,274 |
| May 13, 2026 | 662.10 | 675.55 | 660.00 | 664.50 | 664.50 | 0.36% | 46,792 |
| May 12, 2026 | 697.20 | 703.65 | 657.95 | 662.10 | 662.10 | -5.20% | 109,061 |
| May 11, 2026 | 718.00 | 718.00 | 696.00 | 698.45 | 698.45 | -3.48% | 63,695 |
| May 8, 2026 | 741.00 | 753.00 | 715.35 | 723.65 | 723.65 | -2.34% | 68,535 |
| May 7, 2026 | 743.60 | 759.00 | 732.85 | 741.00 | 741.00 | 0.01% | 93,901 |
| May 6, 2026 | 739.55 | 744.55 | 730.85 | 740.90 | 740.90 | 0.97% | 76,749 |
| May 5, 2026 | 745.00 | 746.00 | 726.50 | 733.75 | 733.75 | -1.68% | 56,737 |
| May 4, 2026 | 742.00 | 757.00 | 731.00 | 746.25 | 746.25 | -0.05% | 111,402 |
| Apr 30, 2026 | 749.00 | 758.25 | 720.05 | 746.65 | 746.65 | -1.11% | 250,556 |
| Apr 29, 2026 | 726.00 | 765.00 | 726.00 | 755.00 | 755.00 | 4.00% | 338,230 |
| Apr 28, 2026 | 722.95 | 733.80 | 715.00 | 725.95 | 725.95 | 0.41% | 121,322 |
| Apr 27, 2026 | 688.15 | 739.80 | 688.15 | 722.95 | 722.95 | 5.90% | 295,376 |
| Apr 24, 2026 | 697.00 | 714.00 | 676.60 | 682.70 | 682.70 | -1.69% | 141,373 |
| Apr 23, 2026 | 710.00 | 726.00 | 691.20 | 694.45 | 694.45 | -2.34% | 116,439 |
| Apr 22, 2026 | 727.95 | 739.25 | 705.40 | 711.10 | 711.10 | -2.31% | 297,829 |
| Apr 21, 2026 | 701.50 | 780.00 | 696.20 | 727.95 | 727.95 | 3.93% | 1,625,419 |
| Apr 20, 2026 | 671.00 | 727.00 | 665.05 | 700.45 | 700.45 | 5.70% | 612,451 |
| Apr 17, 2026 | 648.20 | 664.90 | 645.00 | 662.70 | 662.70 | 1.97% | 180,994 |
| Apr 16, 2026 | 636.05 | 665.45 | 625.00 | 649.90 | 649.90 | 5.65% | 502,048 |
| Apr 15, 2026 | 581.00 | 618.10 | 581.00 | 615.15 | 615.15 | 8.17% | 364,193 |
| Apr 13, 2026 | 539.40 | 577.10 | 525.00 | 568.70 | 568.70 | 3.46% | 359,077 |
| Apr 10, 2026 | 557.00 | 567.80 | 545.25 | 549.70 | 549.70 | -0.23% | 153,639 |
| Apr 9, 2026 | 549.70 | 557.25 | 535.50 | 550.95 | 550.95 | 0.65% | 210,614 |
| Apr 8, 2026 | 527.35 | 552.10 | 513.55 | 547.40 | 547.40 | 8.92% | 259,739 |
| Apr 7, 2026 | 500.00 | 523.95 | 495.10 | 502.55 | 502.55 | -0.11% | 157,088 |
| Apr 6, 2026 | 501.45 | 509.70 | 486.40 | 503.10 | 503.10 | 1.50% | 223,675 |
| Apr 2, 2026 | 489.40 | 499.80 | 486.05 | 495.65 | 495.65 | -1.72% | 230,611 |
| Apr 1, 2026 | 494.75 | 512.00 | 476.35 | 504.30 | 504.30 | 7.23% | 177,776 |
| Mar 30, 2026 | 487.80 | 500.95 | 467.00 | 470.30 | 470.30 | -3.60% | 273,839 |
| Mar 27, 2026 | 504.00 | 506.55 | 479.00 | 487.85 | 487.85 | -3.42% | 483,766 |
| Mar 25, 2026 | 503.05 | 518.00 | 499.70 | 505.15 | 505.15 | 1.44% | 278,588 |
| Mar 24, 2026 | 499.00 | 511.00 | 490.00 | 498.00 | 498.00 | 2.83% | 248,436 |
| Mar 23, 2026 | 520.80 | 520.80 | 481.00 | 484.30 | 484.30 | -8.87% | 486,270 |
| Mar 20, 2026 | 536.15 | 561.80 | 524.35 | 531.45 | 531.45 | 0.21% | 321,539 |
| Mar 19, 2026 | 547.00 | 552.10 | 526.80 | 530.35 | 530.35 | -5.06% | 183,069 |
| Mar 18, 2026 | 542.05 | 575.00 | 542.05 | 558.60 | 558.60 | 2.26% | 308,558 |
| Mar 17, 2026 | 548.00 | 556.00 | 540.20 | 546.25 | 546.25 | 0.10% | 77,283 |
| Mar 16, 2026 | 555.00 | 570.55 | 538.90 | 545.70 | 545.70 | -1.68% | 199,227 |
| Mar 13, 2026 | 594.05 | 594.05 | 552.00 | 555.00 | 555.00 | -6.57% | 210,360 |