NSE:MONEYBOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	72.00	73.99	69.00	72.64	72.64	3.28%	84,092
May 21, 2026	73.50	73.60	68.31	70.33	70.33	-0.31%	29,961
May 20, 2026	71.81	73.20	70.00	70.55	70.55	-1.96%	30,404
May 19, 2026	74.78	74.78	71.80	71.96	71.96	-1.59%	7,422
May 18, 2026	68.50	74.98	67.55	73.12	73.12	3.83%	114,231
May 15, 2026	72.50	72.70	69.51	70.42	70.42	-3.23%	8,755
May 14, 2026	73.08	73.98	70.00	72.77	72.77	-0.42%	31,025
May 13, 2026	72.85	74.45	70.72	73.08	73.08	0.32%	31,347
May 12, 2026	76.50	76.50	72.60	72.85	72.85	-2.00%	13,862
May 11, 2026	78.00	78.00	73.28	74.34	74.34	-3.42%	12,685
May 8, 2026	75.90	77.97	75.21	76.97	76.97	1.28%	33,344
May 7, 2026	74.38	76.45	72.82	76.00	76.00	1.63%	46,494
May 6, 2026	78.00	78.00	72.05	74.78	74.78	-0.27%	33,205
May 5, 2026	76.00	76.00	72.11	74.98	74.98	0.66%	25,285
May 4, 2026	74.99	75.00	72.36	74.49	74.49	-0.32%	26,353
Apr 30, 2026	70.50	75.28	70.41	74.73	74.73	3.79%	197,651
Apr 29, 2026	72.30	75.40	71.52	72.00	72.00	-2.04%	13,837
Apr 28, 2026	70.02	75.00	68.66	73.50	73.50	4.99%	27,342
Apr 27, 2026	71.01	71.50	69.40	70.01	70.01	0.01%	5,400
Apr 24, 2026	70.30	74.35	67.73	70.00	70.00	-2.29%	50,415
Apr 23, 2026	74.38	74.55	70.35	71.64	71.64	-1.81%	55,235
Apr 22, 2026	75.50	76.14	71.07	72.96	72.96	-1.49%	100,349
Apr 21, 2026	74.70	74.70	73.34	74.06	74.06	1.73%	9,437
Apr 20, 2026	77.00	77.00	72.00	72.80	72.80	-5.34%	42,416
Apr 17, 2026	72.10	78.00	72.10	76.91	76.91	2.83%	100,004
Apr 16, 2026	78.00	79.00	74.12	74.79	74.79	-0.61%	51,765
Apr 15, 2026	75.00	78.89	72.01	75.25	75.25	4.56%	181,518
Apr 13, 2026	70.00	73.49	69.00	71.97	71.97	-1.15%	37,429
Apr 10, 2026	74.95	76.00	71.13	72.81	72.81	-1.63%	71,637
Apr 9, 2026	68.30	74.80	68.30	74.02	74.02	2.73%	71,648
Apr 8, 2026	68.10	72.49	64.70	72.05	72.05	8.99%	74,268
Apr 7, 2026	65.00	70.70	63.05	66.11	66.11	1.93%	46,923
Apr 6, 2026	64.48	67.99	59.14	64.86	64.86	8.35%	41,566
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