Skip to main content
Moongipa Capital Finance Limited (BOM:530167)
India flag India · Delayed Price · Currency is INR
15.98
+0.03 (0.19%)
At close: Mar 6, 2026

Moongipa Capital Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.5014.0015.2115.21-4.82%3,292
Mar 6, 202616.0016.0015.2515.9815.980.19%28
Mar 5, 202615.1515.9815.0015.9515.956.33%26,940
Mar 4, 202615.1515.1514.8415.0015.00-1.64%858
Mar 2, 202616.0016.0015.0015.2515.25-4.51%16,647
Feb 27, 202615.9016.2515.8115.9715.971.01%31,173
Feb 26, 202616.2416.4915.5015.8115.81-2.71%75,428
Feb 25, 202616.0016.2515.5016.2516.251.56%4,780
Feb 24, 202616.0016.2015.5016.0016.00-0.74%1,057
Feb 23, 202616.5016.5015.0216.1216.12-2.24%1,250
Feb 20, 202616.2016.5016.0016.4916.491.79%9,018
Feb 19, 202616.0016.2015.6016.2016.201.25%23,929
Feb 18, 202617.0017.0015.7516.0016.00-3.79%1,630
Feb 17, 202616.2517.0016.2516.6316.636.95%54
Feb 16, 202616.0116.0115.5515.5515.55-4.01%2,271
Feb 13, 202616.1916.2516.1916.2016.201.00%368
Feb 12, 202615.5616.2515.5616.0416.04-1.29%1,462
Feb 11, 202616.7516.7515.5116.2516.25-147
Feb 10, 202616.2516.5116.0016.2516.254.37%8,324
Feb 9, 202615.9116.2415.5615.5715.57-0.19%21,535
Feb 6, 202616.2016.2015.5815.6015.60-3.64%4,034
Feb 5, 202615.7516.2015.7016.1916.195.40%714
Feb 4, 202615.4815.5515.2515.3615.361.12%3,070
Feb 3, 202615.7516.2515.0215.1915.190.40%3,573
Feb 2, 202615.1516.0015.0115.1315.13-1.37%446
Feb 1, 202615.0015.7014.8215.3415.341.46%645
Jan 30, 202615.7515.7515.0415.1215.12-4.00%3,429
Jan 28, 202615.1415.7515.0015.7515.750.96%781
Jan 27, 202615.2515.6015.2515.6015.600.65%864
Jan 23, 202615.5115.9515.2515.5015.500.78%2,206
Jan 22, 202615.5116.0015.3115.3815.380.52%146
Jan 21, 202615.5716.2415.0115.3015.30-2.30%37,061
Jan 20, 202616.2016.2015.5615.6615.66-0.89%4,426
Jan 19, 202616.5416.9015.5115.8015.80-4.47%6,982
Jan 16, 202616.8317.2016.1116.5416.540.24%38,489
Jan 14, 202616.0716.5015.5116.5016.504.76%110
Jan 13, 202616.0616.2515.7515.7515.75-1.87%1,311
Jan 12, 202617.0017.0016.0016.0516.05-5.09%1,044
Jan 9, 202616.4716.9216.2516.9116.914.71%206
Jan 7, 202616.0116.5516.0116.1516.15-2.42%27,441
Jan 6, 202616.6016.9016.2516.5516.550.30%2,213
Jan 5, 202617.0017.0016.0016.5016.50-2.88%6,152
Jan 2, 202616.7017.0016.1616.9916.991.25%11,019
Jan 1, 202616.0116.9016.0116.7816.781.33%1,316
Dec 31, 202516.2517.0015.9216.5616.56-1.31%3,378
Dec 30, 202516.9016.9016.4016.7816.78-0.06%30
Dec 29, 202518.4918.4916.0016.7916.791.82%1,483
Dec 26, 202516.2516.9016.1116.4916.492.36%608
Dec 24, 202518.4918.4915.5016.1116.11-2.60%2,063
Dec 23, 202516.5018.0016.1116.5416.540.30%36,857
Dec 22, 202516.0016.5016.0016.4916.492.42%5,061
Dec 19, 202516.5116.5116.0016.1016.10-2.48%3,989
Dec 18, 202516.5016.5216.5016.5116.51-2.02%110
Dec 17, 202516.7516.9916.2816.8516.853.63%501
Dec 16, 202516.7516.8416.0016.2616.26-3.44%7,334
Dec 15, 202517.0017.5016.7516.8416.840.54%508
Dec 12, 202517.3317.3316.2516.7516.75-1.41%278
Dec 11, 202516.7017.0016.7016.9916.991.74%110
Dec 10, 202517.0018.0016.5016.7016.700.54%1,163
Dec 9, 202516.8316.8315.9916.6116.610.67%4,338
Dec 8, 202516.5016.8516.5016.5016.50-2.77%3,359
Dec 5, 202516.9717.2516.4916.9716.97-0.06%1,063
Dec 4, 202516.5017.0016.4916.9816.980.59%3,142
Dec 3, 202515.5617.5015.5616.8816.888.48%21
Dec 1, 202516.2416.2415.5015.5615.56-0.26%228
Nov 28, 202515.7515.7515.6015.6015.60-0.95%245
Nov 27, 202515.5016.2015.5015.7515.750.19%330
Nov 26, 202515.1016.2515.1015.7215.720.26%9,373
Nov 25, 202515.2215.8515.2015.6815.681.75%1,031
Nov 24, 202515.4416.0015.1515.4115.41-0.19%969
Nov 21, 202515.7415.7415.2815.4415.441.31%562
Nov 20, 202516.0016.7315.0515.2415.24-5.34%22,032
Nov 19, 202516.2516.7515.5216.1016.102.16%1,551
Nov 18, 202516.2516.2515.1815.7615.76-0.76%1,488
Nov 17, 202516.7516.7515.0015.8815.88-1.55%7,298
Nov 14, 202516.7516.7515.8016.1316.13-2.24%4,326
Nov 13, 202515.2017.0015.2016.5016.505.97%4,167
Nov 12, 202517.0017.0015.0015.5715.57-9.84%71,468
Nov 11, 202518.3918.6815.9917.2717.27-6.14%27,552
Nov 10, 202518.2018.7018.2018.4018.401.10%141
Nov 7, 202518.8418.8417.0618.2018.20-3.40%4,109
Nov 6, 202518.1018.8418.1018.8418.843.63%13,874
Nov 4, 202518.0618.7018.0618.1818.18-4.01%8,747
Nov 3, 202519.4919.4918.9418.9418.94-890
Oct 31, 202518.9418.9418.9418.9418.94-0.26%26
Oct 30, 202518.2418.9918.2418.9918.993.60%2,811
Oct 29, 202518.5218.9818.2318.3318.33-0.27%4,580
Oct 28, 202518.0419.5018.0318.3818.380.99%10,645
Oct 27, 202518.9919.5018.0018.2018.20-2.52%24,866
Oct 24, 202518.6619.8818.5118.6718.670.38%1,843
Oct 23, 202520.0420.0418.5018.6018.60-4.12%10,993
Oct 21, 202520.0420.0419.4019.4019.40-1.52%1,313
Oct 20, 202519.0020.0418.6019.7019.701.13%4,918
Oct 17, 202520.4920.4918.8519.4819.481.72%2,918
Oct 16, 202518.6119.9018.5219.1519.152.41%2,420
Oct 15, 202518.6819.4818.6818.7018.70-1.16%72
Oct 14, 202519.1920.4818.5518.9218.92-1.92%5,275
Oct 13, 202519.3820.4918.5219.2919.291.58%414
Oct 10, 202519.2719.2718.5618.9918.99-1.45%1,029
Oct 9, 202519.5019.5018.1719.2719.272.55%428