NSE:MONEYBOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	61.03	61.03	59.06	59.86	59.86	-3.93%	23,730
Apr 1, 2026	59.40	65.24	59.40	62.31	62.31	5.38%	31,811
Mar 30, 2026	62.50	62.50	58.60	59.13	59.13	-5.62%	230,992
Mar 27, 2026	69.99	69.99	62.10	62.65	62.65	-7.76%	34,683
Mar 25, 2026	62.80	69.89	62.65	67.92	67.92	5.60%	125,124
Mar 24, 2026	63.43	65.50	58.40	64.32	64.32	10.06%	71,223
Mar 23, 2026	57.60	62.03	55.61	58.44	58.44	-6.12%	62,720
Mar 20, 2026	64.99	64.99	61.62	62.25	62.25	1.14%	12,128
Mar 19, 2026	63.03	63.25	61.01	61.55	61.55	-2.39%	17,949
Mar 18, 2026	63.00	63.79	62.01	63.06	63.06	0.21%	22,644
Mar 17, 2026	64.10	70.00	62.10	62.93	62.93	-1.66%	52,272
Mar 16, 2026	65.69	65.69	63.14	63.99	63.99	-0.78%	13,839
Mar 13, 2026	63.99	65.59	63.21	64.49	64.49	-2.48%	37,677
Mar 12, 2026	65.10	67.75	65.10	66.13	66.13	-1.50%	29,292
Mar 11, 2026	71.00	71.00	66.05	67.14	67.14	-2.63%	50,986
Mar 10, 2026	68.90	70.00	67.04	68.95	68.95	2.44%	45,573
Mar 9, 2026	67.50	74.95	66.22	67.31	67.31	-2.21%	47,542
Mar 6, 2026	65.45	69.09	64.57	68.83	68.83	3.04%	86,944
Mar 5, 2026	65.50	68.50	64.86	66.80	66.80	1.30%	39,582
Mar 4, 2026	57.00	67.95	57.00	65.94	65.94	6.13%	21,638
Mar 2, 2026	66.99	66.99	61.83	62.13	62.13	-2.00%	39,121
Feb 27, 2026	64.07	64.67	62.50	63.40	63.40	-3.16%	31,840
Feb 26, 2026	67.16	69.00	64.32	65.47	65.47	-2.52%	29,210
Feb 25, 2026	67.00	69.90	62.50	67.16	67.16	2.68%	88,828
Feb 24, 2026	64.90	67.00	61.15	65.41	65.41	4.37%	45,517
Feb 23, 2026	61.50	65.80	60.56	62.67	62.67	1.95%	33,265
Feb 20, 2026	64.90	64.90	61.07	61.47	61.47	-1.99%	51,680
Feb 19, 2026	63.18	64.89	62.00	62.72	62.72	0.26%	15,527
Feb 18, 2026	61.90	63.40	60.21	62.56	62.56	2.44%	25,997
Feb 17, 2026	60.99	62.00	60.30	61.07	61.07	-0.39%	28,324
Feb 16, 2026	62.75	62.75	59.89	61.31	61.31	1.59%	40,365
Feb 13, 2026	61.00	62.49	58.30	60.35	60.35	-1.76%	38,308
Feb 12, 2026	61.51	63.00	60.00	61.43	61.43	0.62%	20,863
Feb 11, 2026	61.50	62.00	59.50	61.05	61.05	2.01%	33,751
Feb 10, 2026	62.80	62.80	59.51	59.85	59.85	-2.95%	84,873
Feb 9, 2026	63.00	63.01	57.31	61.67	61.67	4.03%	71,237
Feb 6, 2026	65.90	65.90	58.00	59.28	59.28	-3.88%	46,911
Feb 5, 2026	63.30	64.00	58.52	61.67	61.67	3.46%	38,061
Feb 4, 2026	57.00	62.98	53.03	59.61	59.61	9.56%	123,747
Feb 3, 2026	52.00	55.65	52.00	54.41	54.41	2.04%	88,657
Feb 2, 2026	51.20	55.99	49.30	53.32	53.32	-0.67%	87,947
Feb 1, 2026	49.32	60.04	45.90	53.68	53.68	7.27%	161,478
Jan 30, 2026	49.00	54.47	49.00	50.04	50.04	-2.04%	117,168
Jan 29, 2026	51.95	51.95	50.30	51.08	51.08	0.04%	57,397
Jan 28, 2026	50.26	53.77	50.26	51.06	51.06	-0.33%	126,023
Jan 27, 2026	55.10	55.60	50.62	51.23	51.23	-5.08%	51,520
Jan 23, 2026	44.02	55.00	44.02	53.97	53.97	-1.89%	98,687
Jan 22, 2026	56.50	58.70	54.91	55.01	55.01	0.55%	32,877
Jan 21, 2026	55.25	58.09	54.37	54.71	54.71	-4.84%	67,083
Jan 20, 2026	59.20	59.76	55.41	57.49	57.49	-2.86%	54,044