NSE:MONEYBOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	65.67	71.80	52.05	66.86	66.86	3.32%	611,587
Jun 29, 2026	66.10	67.75	64.01	64.71	64.71	-3.10%	11,366
Jun 25, 2026	70.00	70.00	66.01	66.78	66.78	-1.81%	21,167
Jun 24, 2026	67.99	69.79	67.30	68.01	68.01	-	21,850
Jun 23, 2026	70.50	70.50	67.21	68.01	68.01	-0.51%	10,775
Jun 22, 2026	69.87	70.39	68.01	68.36	68.36	-2.16%	27,644
Jun 19, 2026	71.20	71.20	68.43	69.87	69.87	-0.75%	16,953
Jun 18, 2026	69.35	71.19	69.35	70.40	70.40	-0.30%	6,577
Jun 17, 2026	69.70	71.00	69.01	70.61	70.61	1.25%	16,501
Jun 16, 2026	68.52	70.30	68.52	69.74	69.74	0.40%	6,729
Jun 15, 2026	71.00	71.47	68.66	69.46	69.46	0.45%	42,104
Jun 12, 2026	70.00	70.45	68.41	69.15	69.15	0.33%	83,916
Jun 11, 2026	70.50	70.53	68.12	68.92	68.92	-1.71%	59,330
Jun 10, 2026	71.00	72.38	69.49	70.12	70.12	-3.22%	99,517
Jun 9, 2026	71.80	73.39	70.24	72.45	72.45	-0.11%	63,785
Jun 8, 2026	70.00	72.59	69.43	72.53	72.53	1.19%	45,032
Jun 5, 2026	71.50	72.95	69.00	71.68	71.68	-0.18%	26,009
Jun 4, 2026	71.80	73.22	70.10	71.81	71.81	0.55%	23,090
Jun 3, 2026	73.61	73.61	70.31	71.42	71.42	-0.58%	7,776
Jun 2, 2026	69.40	73.50	68.60	71.84	71.84	2.58%	28,773
Jun 1, 2026	69.90	74.95	69.40	70.03	70.03	0.01%	10,693
May 29, 2026	75.99	75.99	69.15	70.02	70.02	-3.54%	16,608
May 27, 2026	75.49	75.49	71.30	72.59	72.59	-2.97%	7,689
May 26, 2026	74.80	75.50	71.02	74.81	74.81	2.65%	36,078
May 25, 2026	72.64	74.88	72.64	72.88	72.88	0.33%	4,976
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