Skip to main content
Moongipa Capital Finance Limited (BOM:530167)
India flag India · Delayed Price · Currency is INR
15.94
+0.29 (1.85%)
At close: Apr 28, 2026

Moongipa Capital Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9915.9915.9715.9715.970.19%318
Apr 28, 202616.0016.0015.6515.9415.941.85%296
Apr 27, 202615.5015.9015.0115.6515.650.97%11,726
Apr 24, 202616.0016.0015.5015.5015.50-0.06%2,004
Apr 23, 202615.1016.2515.1015.5115.51-2.51%8,747
Apr 22, 202616.0016.0015.5015.9115.912.32%141
Apr 21, 202616.1416.3015.5115.5515.55-3.66%651
Apr 20, 202616.5016.5015.5516.1416.14-0.12%464
Apr 17, 202616.5016.5015.0216.1616.16-1.58%15,181
Apr 16, 202615.0017.6915.0016.4216.4210.65%33,803
Apr 15, 202615.0015.6514.7514.8414.84-2.24%1,939
Apr 13, 202615.2415.2414.0115.1815.18-0.39%2,567
Apr 10, 202615.1415.5014.7515.2415.240.66%2,803
Apr 9, 202615.0015.7414.5015.1415.140.60%5,227
Apr 8, 202614.6016.9414.6015.0515.055.84%2,807
Apr 7, 202614.7014.7013.7514.2214.221.43%1,771
Apr 6, 202613.9814.1413.5314.0214.021.74%1,786
Apr 2, 202613.0113.9812.7513.7813.782.07%649
Apr 1, 202613.0013.5912.8213.5013.503.21%830
Mar 30, 202613.3513.3512.6513.0813.08-2.02%41,933
Mar 27, 202613.5114.2512.0013.3513.35-2.13%22,621
Mar 25, 202613.2514.0013.2513.6413.640.44%12,366
Mar 24, 202613.5213.9513.2013.5813.582.49%31,010
Mar 23, 202613.5013.9712.9913.2513.25-7.08%24,143
Mar 20, 202614.3014.9414.2514.2614.26-0.56%31,744
Mar 19, 202614.8614.8614.2914.3414.34-0.97%37,638
Mar 18, 202614.5915.0014.2814.4814.48-0.14%114,212
Mar 17, 202614.9915.2514.3114.5014.50-0.55%44,417
Mar 16, 202615.0015.0014.5014.5814.580.48%18,556
Mar 13, 202615.0015.0014.3514.5114.51-1.63%1,354
Mar 12, 202615.0115.2014.3014.7514.75-1.67%4,422
Mar 11, 202615.1015.1515.0015.0015.00-0.99%1,137
Mar 10, 202615.5015.5015.1515.1515.15-0.39%150
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