Moneyboxx Finance Limited (NSE:MONEYBOXX)
India · Delayed Price · Currency is INR 56.01
-0.82 (-1.44%)
At close: Sep 8, 2026
NSE:MONEYBOXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 59.00 | 59.00 | 56.00 | 56.01 | 56.01 | -1.44% | 8,469 |
| Sep 7, 2026 | 58.79 | 59.99 | 56.00 | 56.83 | 56.83 | -3.35% | 19,082 |
| Sep 4, 2026 | 56.93 | 68.66 | 56.93 | 58.80 | 58.80 | 2.76% | 92,042 |
| Sep 3, 2026 | 56.05 | 58.50 | 51.00 | 57.22 | 57.22 | 2.18% | 29,252 |
| Sep 2, 2026 | 57.90 | 57.90 | 55.40 | 56.00 | 56.00 | -1.77% | 81,508 |
| Sep 1, 2026 | 58.08 | 58.08 | 56.66 | 57.01 | 57.01 | -1.37% | 7,061 |
| Aug 31, 2026 | 56.00 | 57.85 | 56.00 | 57.80 | 57.80 | 1.46% | 3,415 |
| Aug 28, 2026 | 56.98 | 57.50 | 56.00 | 56.97 | 56.97 | 1.73% | 5,774 |
| Aug 27, 2026 | 56.01 | 56.89 | 56.00 | 56.00 | 56.00 | - | 9,576 |
| Aug 26, 2026 | 56.39 | 57.40 | 56.00 | 56.00 | 56.00 | -0.69% | 3,615 |
| Aug 25, 2026 | 56.85 | 60.00 | 56.00 | 56.39 | 56.39 | 0.70% | 9,176 |
| Aug 24, 2026 | 56.47 | 57.48 | 55.11 | 56.00 | 56.00 | 1.54% | 24,294 |
| Aug 21, 2026 | 56.30 | 56.30 | 54.30 | 55.15 | 55.15 | 0.27% | 3,180 |
| Aug 20, 2026 | 56.00 | 56.80 | 54.00 | 55.00 | 55.00 | -0.29% | 20,683 |
| Aug 19, 2026 | 56.50 | 56.99 | 54.50 | 55.16 | 55.16 | -1.76% | 8,738 |
| Aug 18, 2026 | 58.80 | 58.80 | 55.00 | 56.15 | 56.15 | -1.82% | 15,292 |
| Aug 17, 2026 | 59.39 | 59.39 | 57.10 | 57.19 | 57.19 | -2.22% | 3,139 |
| Aug 14, 2026 | 57.76 | 59.00 | 57.25 | 58.49 | 58.49 | 1.26% | 1,706 |
| Aug 13, 2026 | 61.00 | 61.90 | 57.00 | 57.76 | 57.76 | -3.73% | 17,484 |
| Aug 12, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 28,227 |
| Aug 11, 2026 | 61.00 | 63.77 | 61.00 | 62.00 | 62.00 | 1.56% | 8,786 |
| Aug 10, 2026 | 62.85 | 63.40 | 61.00 | 61.05 | 61.05 | - | 2,828 |
| Aug 7, 2026 | 63.85 | 63.85 | 61.00 | 61.05 | 61.05 | -2.60% | 3,185 |
| Aug 6, 2026 | 61.65 | 63.00 | 60.51 | 62.68 | 62.68 | 1.39% | 8,977 |
| Aug 5, 2026 | 61.30 | 61.98 | 61.05 | 61.82 | 61.82 | 0.15% | 3,221 |
| Aug 4, 2026 | 59.95 | 63.00 | 59.60 | 61.73 | 61.73 | 1.71% | 6,045 |
| Aug 3, 2026 | 57.30 | 62.98 | 57.30 | 60.69 | 60.69 | 4.24% | 71,113 |
| Jul 31, 2026 | 57.75 | 62.98 | 56.30 | 58.22 | 58.22 | 2.18% | 90,476 |
| Jul 30, 2026 | 57.56 | 57.56 | 56.10 | 56.98 | 56.98 | -0.97% | 2,998 |
| Jul 29, 2026 | 59.20 | 59.20 | 57.05 | 57.54 | 57.54 | -3.05% | 7,584 |
| Jul 28, 2026 | 61.90 | 61.90 | 57.25 | 59.35 | 59.35 | 0.58% | 13,881 |
| Jul 27, 2026 | 61.90 | 61.90 | 56.51 | 59.01 | 59.01 | -1.60% | 15,866 |
| Jul 24, 2026 | 57.72 | 60.36 | 56.00 | 59.97 | 59.97 | 3.43% | 10,323 |
| Jul 23, 2026 | 59.94 | 59.94 | 55.95 | 57.98 | 57.98 | -1.18% | 15,578 |
| Jul 22, 2026 | 59.00 | 59.62 | 54.48 | 58.67 | 58.67 | 4.15% | 32,628 |
| Jul 21, 2026 | 59.80 | 59.80 | 55.00 | 56.33 | 56.33 | -3.21% | 55,520 |
| Jul 20, 2026 | 61.70 | 64.10 | 58.02 | 58.20 | 58.20 | -4.13% | 44,111 |
| Jul 17, 2026 | 60.89 | 65.02 | 59.55 | 60.71 | 60.71 | 0.51% | 16,654 |
| Jul 16, 2026 | 61.02 | 61.16 | 60.00 | 60.40 | 60.40 | -0.49% | 10,553 |
| Jul 15, 2026 | 62.59 | 62.59 | 58.20 | 60.70 | 60.70 | 0.25% | 20,945 |
| Jul 14, 2026 | 62.50 | 62.50 | 59.87 | 60.55 | 60.55 | -0.43% | 9,320 |
| Jul 13, 2026 | 62.00 | 63.80 | 60.52 | 60.81 | 60.81 | -2.36% | 13,508 |
| Jul 10, 2026 | 62.36 | 64.32 | 60.78 | 62.28 | 62.28 | -0.02% | 19,278 |
| Jul 9, 2026 | 63.00 | 63.00 | 61.00 | 62.29 | 62.29 | 2.05% | 8,410 |
| Jul 8, 2026 | 63.50 | 64.40 | 60.12 | 61.04 | 61.04 | -3.13% | 18,562 |
| Jul 7, 2026 | 63.07 | 64.70 | 63.00 | 63.01 | 63.01 | -0.14% | 11,098 |
| Jul 6, 2026 | 64.98 | 64.98 | 63.00 | 63.10 | 63.10 | -0.43% | 11,432 |
| Jul 3, 2026 | 63.00 | 66.00 | 61.39 | 63.37 | 63.37 | -1.49% | 14,359 |
| Jul 2, 2026 | 64.60 | 66.09 | 61.69 | 64.33 | 64.33 | 1.05% | 28,340 |
| Jul 1, 2026 | 64.10 | 68.50 | 61.10 | 63.66 | 63.66 | -4.79% | 48,458 |