Moneyboxx Finance Limited (NSE:MONEYBOXX)
India · Delayed Price · Currency is INR 42.52
+1.15 (2.78%)
Nov 11, 2026, 2:06 PM IST
NSE:MONEYBOXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.40 | 43.39 | 42.00 | 42.52 | 42.52 | 2.78% | 8,632 |
| Nov 9, 2026 | 40.48 | 41.41 | 39.90 | 41.37 | 41.37 | 3.30% | 27,556 |
| Nov 8, 2026 | 39.10 | 41.00 | 39.10 | 40.05 | 40.05 | 1.96% | 4,469 |
| Nov 6, 2026 | 41.35 | 41.35 | 38.75 | 39.28 | 39.28 | -2.72% | 11,079 |
| Nov 5, 2026 | 41.00 | 42.50 | 38.95 | 40.38 | 40.38 | -1.51% | 97,061 |
| Nov 4, 2026 | 43.75 | 44.46 | 40.24 | 41.00 | 41.00 | -3.19% | 59,002 |
| Nov 3, 2026 | 44.00 | 44.04 | 42.00 | 42.35 | 42.35 | -3.75% | 20,442 |
| Nov 2, 2026 | 44.13 | 44.13 | 42.30 | 44.00 | 44.00 | -0.29% | 10,588 |
| Oct 30, 2026 | 46.00 | 46.00 | 43.75 | 44.13 | 44.13 | -4.07% | 21,013 |
| Oct 29, 2026 | 46.49 | 46.50 | 44.74 | 46.00 | 46.00 | -2.13% | 10,648 |
| Oct 28, 2026 | 47.00 | 47.00 | 46.77 | 47.00 | 47.00 | - | 932 |
| Oct 27, 2026 | 47.26 | 47.50 | 47.00 | 47.00 | 47.00 | -0.55% | 438 |
| Oct 26, 2026 | 45.64 | 47.92 | 43.50 | 47.26 | 47.26 | 3.55% | 5,023 |
| Oct 23, 2026 | 47.50 | 50.08 | 45.36 | 45.64 | 45.64 | -4.32% | 8,167 |
| Oct 22, 2026 | 48.00 | 48.00 | 45.65 | 47.70 | 47.70 | -0.60% | 1,604 |
| Oct 21, 2026 | 48.00 | 48.96 | 47.50 | 47.99 | 47.99 | -1.28% | 4,644 |
| Oct 19, 2026 | 50.25 | 50.25 | 48.01 | 48.61 | 48.61 | -3.26% | 19,957 |
| Oct 16, 2026 | 49.37 | 51.83 | 49.37 | 50.25 | 50.25 | 1.78% | 20,811 |
| Oct 15, 2026 | 51.65 | 51.65 | 49.05 | 49.37 | 49.37 | -3.95% | 5,271 |
| Oct 14, 2026 | 50.40 | 51.40 | 49.11 | 51.40 | 51.40 | 2.02% | 6,702 |
| Oct 13, 2026 | 51.25 | 52.10 | 50.35 | 50.38 | 50.38 | -4.94% | 21,124 |
| Oct 12, 2026 | 53.85 | 53.90 | 51.40 | 53.00 | 53.00 | -1.72% | 3,659 |
| Oct 9, 2026 | 51.00 | 54.00 | 50.00 | 53.93 | 53.93 | 4.72% | 24,799 |
| Oct 8, 2026 | 52.72 | 54.00 | 51.00 | 51.50 | 51.50 | -2.31% | 17,058 |
| Oct 7, 2026 | 51.88 | 53.75 | 51.88 | 52.72 | 52.72 | -1.42% | 6,871 |
| Oct 6, 2026 | 52.03 | 53.90 | 52.03 | 53.48 | 53.48 | -2.34% | 24,999 |
| Oct 5, 2026 | 51.72 | 56.00 | 51.30 | 54.76 | 54.76 | 1.41% | 29,652 |
| Oct 1, 2026 | 53.99 | 54.89 | 52.80 | 54.00 | 54.00 | 3.29% | 44,265 |
| Sep 30, 2026 | 53.39 | 53.39 | 50.10 | 52.28 | 52.28 | 2.35% | 31,574 |
| Sep 29, 2026 | 49.84 | 51.08 | 46.22 | 51.08 | 51.08 | 4.99% | 101,060 |
| Sep 28, 2026 | 49.05 | 50.16 | 48.65 | 48.65 | 48.65 | -5.00% | 17,686 |
| Sep 25, 2026 | 55.30 | 55.30 | 51.21 | 51.21 | 51.21 | -4.99% | 27,305 |
| Sep 24, 2026 | 54.96 | 55.84 | 52.31 | 53.90 | 53.90 | -1.93% | 35,634 |
| Sep 23, 2026 | 57.40 | 58.40 | 54.53 | 54.96 | 54.96 | -4.25% | 70,488 |
| Sep 22, 2026 | 60.07 | 60.07 | 54.55 | 57.40 | 57.40 | 0.33% | 514,607 |
| Sep 21, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 4.99% | 19,171 |
| Sep 18, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 4.99% | 24,084 |
| Sep 17, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 5.00% | 10,440 |
| Sep 16, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 9.99% | 16,118 |
| Sep 15, 2026 | 42.20 | 44.94 | 42.19 | 44.94 | 44.94 | 9.99% | 85,676 |
| Sep 11, 2026 | 36.00 | 40.86 | 36.00 | 40.86 | 40.86 | 9.99% | 182,568 |
| Sep 10, 2026 | 40.75 | 40.75 | 35.85 | 37.15 | 37.15 | -17.09% | 1,459,080 |
| Sep 9, 2026 | 57.00 | 57.00 | 44.81 | 44.81 | 44.81 | -20.00% | 349,519 |
| 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 |