Moneyboxx Finance Limited (BOM:538446)
India
· Delayed Price · Currency is INR 70.28
+0.65 (0.93%)
At close: Apr 28, 2026
Moneyboxx Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 69.92 | 70.72 | 69.63 | 69.63 | 69.63 | -0.84% | 157 |
| Apr 24, 2026 | 73.03 | 73.03 | 68.02 | 70.22 | 70.22 | -1.93% | 1,786 |
| Apr 23, 2026 | 71.10 | 74.00 | 71.10 | 71.60 | 71.60 | -4.19% | 6,173 |
| Apr 22, 2026 | 87.00 | 87.00 | 72.05 | 74.73 | 74.73 | 0.88% | 6,226 |
| Apr 21, 2026 | 77.00 | 77.00 | 73.05 | 74.08 | 74.08 | 1.33% | 440 |
| Apr 20, 2026 | 72.55 | 77.10 | 72.55 | 73.11 | 73.11 | -5.20% | 4,457 |
| Apr 17, 2026 | 74.58 | 77.50 | 74.58 | 77.12 | 77.12 | 2.77% | 2,465 |
| Apr 16, 2026 | 77.00 | 78.00 | 74.25 | 75.04 | 75.04 | -1.38% | 4,917 |
| Apr 15, 2026 | 76.00 | 78.70 | 74.23 | 76.09 | 76.09 | 5.08% | 17,797 |
| Apr 13, 2026 | 72.70 | 74.20 | 70.00 | 72.41 | 72.41 | -0.18% | 923 |
| Apr 10, 2026 | 76.45 | 76.45 | 71.42 | 72.54 | 72.54 | -1.39% | 3,225 |
| Apr 9, 2026 | 75.00 | 75.00 | 70.35 | 73.56 | 73.56 | 2.07% | 5,286 |
| Apr 8, 2026 | 69.50 | 72.86 | 66.38 | 72.07 | 72.07 | 7.89% | 11,967 |
| Apr 7, 2026 | 65.00 | 71.90 | 64.00 | 66.80 | 66.80 | 5.93% | 1,360 |
| Apr 6, 2026 | 63.50 | 67.72 | 59.23 | 63.06 | 63.06 | 5.29% | 9,212 |
| Apr 2, 2026 | 62.90 | 62.90 | 59.00 | 59.89 | 59.89 | -2.97% | 14,437 |
| Apr 1, 2026 | 60.97 | 64.06 | 60.97 | 61.72 | 61.72 | 4.59% | 1,578 |
| Mar 30, 2026 | 62.02 | 62.02 | 59.00 | 59.01 | 59.01 | -5.10% | 26,809 |
| Mar 27, 2026 | 69.85 | 69.85 | 62.10 | 62.18 | 62.18 | -5.92% | 3,017 |
| Mar 25, 2026 | 64.32 | 69.95 | 63.00 | 66.09 | 66.09 | 3.04% | 27,209 |
| Mar 24, 2026 | 61.90 | 64.25 | 58.00 | 64.14 | 64.14 | 8.23% | 17,542 |
| Mar 23, 2026 | 64.90 | 64.90 | 55.25 | 59.26 | 59.26 | -4.73% | 4,996 |
| Mar 20, 2026 | 66.00 | 66.00 | 61.90 | 62.20 | 62.20 | 0.75% | 12,964 |
| Mar 19, 2026 | 59.20 | 63.99 | 59.20 | 61.74 | 61.74 | -2.97% | 24,250 |
| Mar 18, 2026 | 63.52 | 63.66 | 62.82 | 63.63 | 63.63 | 1.10% | 3,553 |
| Mar 17, 2026 | 64.80 | 69.90 | 62.75 | 62.94 | 62.94 | -2.87% | 482 |
| Mar 16, 2026 | 63.29 | 64.80 | 63.29 | 64.80 | 64.80 | 1.19% | 209 |
| Mar 13, 2026 | 64.90 | 64.90 | 64.04 | 64.04 | 64.04 | -2.97% | 443 |
| Mar 12, 2026 | 69.80 | 69.80 | 65.49 | 66.00 | 66.00 | -2.68% | 4,261 |
| Mar 11, 2026 | 69.26 | 69.26 | 66.21 | 67.82 | 67.82 | -0.64% | 2,844 |
| Mar 10, 2026 | 70.90 | 70.90 | 66.77 | 68.26 | 68.26 | 0.80% | 22,398 |
| Mar 9, 2026 | 72.80 | 72.80 | 66.64 | 67.72 | 67.72 | -1.81% | 23,299 |
| Mar 6, 2026 | 65.72 | 69.10 | 65.72 | 68.97 | 68.97 | 4.33% | 20,995 |
| Mar 5, 2026 | 70.00 | 70.00 | 65.00 | 66.11 | 66.11 | 0.61% | 3,577 |
| Mar 4, 2026 | 60.15 | 68.47 | 58.87 | 65.71 | 65.71 | 5.56% | 3,733 |
| Mar 2, 2026 | 63.50 | 66.74 | 62.00 | 62.25 | 62.25 | -1.86% | 77,143 |
| Feb 27, 2026 | 63.00 | 65.55 | 62.55 | 63.43 | 63.43 | -3.85% | 60,977 |
| Feb 26, 2026 | 66.00 | 67.40 | 65.10 | 65.97 | 65.97 | 1.93% | 9,976 |
| Feb 25, 2026 | 68.00 | 70.82 | 62.43 | 64.72 | 64.72 | -1.22% | 6,824 |
| Feb 24, 2026 | 66.00 | 68.48 | 62.00 | 65.52 | 65.52 | 5.34% | 930 |
| Feb 23, 2026 | 61.80 | 66.23 | 60.50 | 62.20 | 62.20 | 1.02% | 5,332 |
| Feb 20, 2026 | 64.90 | 64.90 | 61.00 | 61.57 | 61.57 | -2.79% | 9,018 |
| Feb 19, 2026 | 66.00 | 66.00 | 61.54 | 63.34 | 63.34 | 1.38% | 1,126 |
| Feb 18, 2026 | 63.00 | 63.00 | 60.16 | 62.48 | 62.48 | 1.84% | 2,828 |
| Feb 17, 2026 | 63.00 | 63.00 | 60.32 | 61.35 | 61.35 | -1.05% | 977 |
| Feb 16, 2026 | 62.50 | 62.50 | 60.01 | 62.00 | 62.00 | 1.22% | 1,470 |
| Feb 13, 2026 | 65.00 | 65.00 | 60.00 | 61.25 | 61.25 | 0.66% | 572 |
| Feb 12, 2026 | 60.10 | 61.50 | 60.05 | 60.85 | 60.85 | -0.23% | 711 |
| Feb 11, 2026 | 64.50 | 64.50 | 59.71 | 60.99 | 60.99 | 1.92% | 2,453 |
| Feb 10, 2026 | 64.50 | 64.50 | 59.51 | 59.84 | 59.84 | -3.59% | 63,195 |
| Feb 9, 2026 | 58.00 | 62.90 | 58.00 | 62.07 | 62.07 | 4.95% | 1,928 |
| Feb 6, 2026 | 61.38 | 63.00 | 57.10 | 59.14 | 59.14 | -2.57% | 2,345 |
| Feb 5, 2026 | 61.00 | 63.50 | 58.55 | 60.70 | 60.70 | 1.30% | 4,782 |
| Feb 4, 2026 | 56.00 | 63.90 | 52.78 | 59.92 | 59.92 | 11.09% | 13,301 |
| Feb 3, 2026 | 53.00 | 55.75 | 51.72 | 53.94 | 53.94 | 1.30% | 8,455 |
| Feb 2, 2026 | 50.58 | 55.00 | 49.50 | 53.25 | 53.25 | 3.20% | 9,134 |
| Feb 1, 2026 | 54.40 | 54.40 | 46.10 | 51.60 | 51.60 | 2.02% | 11,607 |
| Jan 30, 2026 | 50.50 | 51.90 | 49.55 | 50.58 | 50.58 | 0.06% | 10,132 |
| Jan 29, 2026 | 53.80 | 53.80 | 50.51 | 50.55 | 50.55 | -1.02% | 3,979 |
| Jan 28, 2026 | 52.23 | 53.70 | 50.23 | 51.07 | 51.07 | -0.04% | 18,300 |
| Jan 27, 2026 | 55.90 | 55.90 | 50.30 | 51.09 | 51.09 | -7.73% | 16,178 |
| Jan 23, 2026 | 55.00 | 57.45 | 50.90 | 55.37 | 55.37 | 0.65% | 24,889 |
| Jan 22, 2026 | 59.50 | 59.50 | 55.00 | 55.01 | 55.01 | 0.29% | 13,718 |
| Jan 21, 2026 | 58.80 | 58.80 | 54.50 | 54.85 | 54.85 | -5.51% | 12,643 |
| Jan 20, 2026 | 63.00 | 63.00 | 55.82 | 58.05 | 58.05 | -2.47% | 11,916 |
| Jan 19, 2026 | 55.00 | 65.00 | 55.00 | 59.52 | 59.52 | -3.16% | 8,984 |
| Jan 16, 2026 | 69.00 | 69.00 | 60.89 | 61.46 | 61.46 | -3.08% | 14,568 |
| Jan 14, 2026 | 60.00 | 68.00 | 59.77 | 63.41 | 63.41 | 3.71% | 25,706 |
| Jan 13, 2026 | 60.75 | 61.21 | 58.51 | 61.14 | 61.14 | 1.78% | 3,680 |
| Jan 12, 2026 | 58.76 | 60.69 | 58.76 | 60.07 | 60.07 | 2.63% | 77,664 |
| Jan 9, 2026 | 61.75 | 61.75 | 57.60 | 58.53 | 58.53 | 0.22% | 6,311 |
| Jan 8, 2026 | 58.91 | 60.22 | 58.00 | 58.40 | 58.40 | 0.50% | 12,815 |
| Jan 7, 2026 | 65.20 | 65.20 | 56.03 | 58.11 | 58.11 | -2.27% | 2,147 |
| Jan 6, 2026 | 61.95 | 63.00 | 59.10 | 59.46 | 59.46 | -2.20% | 16,214 |
| Jan 5, 2026 | 62.00 | 62.00 | 60.79 | 60.80 | 60.80 | -1.65% | 35,762 |
| Jan 2, 2026 | 66.50 | 66.50 | 61.15 | 61.82 | 61.82 | -0.34% | 7,381 |
| Jan 1, 2026 | 62.60 | 63.00 | 62.03 | 62.03 | 62.03 | 0.21% | 1,052 |
| Dec 31, 2025 | 58.60 | 62.95 | 55.45 | 61.90 | 61.90 | -2.21% | 3,831 |
| Dec 30, 2025 | 62.20 | 64.80 | 59.90 | 63.30 | 63.30 | 1.12% | 10,579 |
| Dec 29, 2025 | 69.50 | 69.50 | 61.55 | 62.60 | 62.60 | -2.34% | 2,855 |
| Dec 26, 2025 | 69.00 | 69.00 | 62.30 | 64.10 | 64.10 | 2.15% | 823 |
| Dec 24, 2025 | 66.00 | 66.95 | 61.75 | 62.75 | 62.75 | -1.41% | 96,292 |
| Dec 23, 2025 | 62.00 | 64.00 | 60.05 | 63.65 | 63.65 | 4.43% | 14,732 |
| Dec 22, 2025 | 70.00 | 70.00 | 59.10 | 60.95 | 60.95 | 1.33% | 45,846 |
| Dec 19, 2025 | 65.50 | 65.90 | 60.00 | 60.15 | 60.15 | -4.22% | 32,316 |
| Dec 18, 2025 | 65.95 | 65.95 | 61.70 | 62.80 | 62.80 | -5.71% | 27,327 |
| Dec 17, 2025 | 65.30 | 66.95 | 61.00 | 66.60 | 66.60 | 0.08% | 12,442 |
| Dec 16, 2025 | 71.75 | 71.75 | 66.05 | 66.55 | 66.55 | -2.42% | 4,572 |
| Dec 15, 2025 | 68.00 | 72.45 | 67.15 | 68.20 | 68.20 | 1.26% | 17,057 |
| Dec 12, 2025 | 66.63 | 68.48 | 66.53 | 67.35 | 67.35 | 0.52% | 25,458 |
| Dec 11, 2025 | 67.95 | 69.48 | 65.00 | 67.00 | 67.00 | - | 30,060 |
| Dec 10, 2025 | 69.98 | 69.98 | 66.98 | 67.00 | 67.00 | 0.30% | 7,558 |
| Dec 9, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | 4 |
| Dec 8, 2025 | 67.50 | 68.30 | 66.50 | 66.80 | 66.80 | -1.04% | 17,842 |
| Dec 5, 2025 | 68.15 | 69.65 | 66.40 | 67.50 | 67.50 | -0.18% | 15,330 |
| Dec 4, 2025 | 68.60 | 69.25 | 67.53 | 67.63 | 67.63 | -1.42% | 44,108 |
| Dec 3, 2025 | 71.00 | 71.00 | 67.78 | 68.60 | 68.60 | -0.65% | 3,204 |
| Dec 2, 2025 | 69.43 | 69.93 | 68.73 | 69.05 | 69.05 | 1.02% | 3,006 |
| Dec 1, 2025 | 69.05 | 71.25 | 68.00 | 68.35 | 68.35 | -1.01% | 11,612 |
| Nov 28, 2025 | 68.83 | 69.50 | 68.83 | 69.05 | 69.05 | 0.33% | 6,780 |