MoneyBoxx Finance Ltd. MONEYBOXX
NSE · India · Finance
INR 54.00+1.72 (+3.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 52.28 | +2.35% | INR 53.39 | INR 53.39 | INR 50.10 | 31.57K |
| 2026-09-29 | INR 51.08 | +4.99% | INR 49.84 | INR 51.08 | INR 46.22 | 101.06K |
| 2026-09-28 | INR 48.65 | -5.00% | INR 49.05 | INR 50.16 | INR 48.65 | 17.69K |
| 2026-09-25 | INR 51.21 | -4.99% | INR 55.30 | INR 55.30 | INR 51.21 | 27.31K |
| 2026-09-24 | INR 53.90 | -1.93% | INR 54.96 | INR 55.84 | INR 52.31 | 35.63K |
| 2026-09-23 | INR 54.96 | -4.25% | INR 57.40 | INR 58.40 | INR 54.53 | 70.49K |
| 2026-09-22 | INR 57.40 | +0.33% | INR 60.07 | INR 60.07 | INR 54.55 | 514.61K |
| 2026-09-21 | INR 57.21 | +4.99% | INR 57.21 | INR 57.21 | INR 57.21 | 19.17K |
| 2026-09-18 | INR 54.49 | +4.99% | INR 54.49 | INR 54.49 | INR 54.49 | 24.08K |
| 2026-09-17 | INR 51.90 | +5.00% | INR 51.90 | INR 51.90 | INR 51.90 | 10.44K |
| 2026-09-16 | INR 49.43 | +9.99% | INR 49.43 | INR 49.43 | INR 49.43 | 16.12K |
| 2026-09-15 | INR 44.94 | +9.99% | INR 42.20 | INR 44.94 | INR 42.19 | 85.68K |
| 2026-09-14 | INR 40.86 | 0.00% | INR 40.86 | INR 40.86 | INR 40.86 | 0 |
| 2026-09-11 | INR 40.86 | +9.99% | INR 36.00 | INR 40.86 | INR 36.00 | 182.57K |
| 2026-09-10 | INR 37.15 | -17.09% | INR 40.75 | INR 40.75 | INR 35.85 | 1.46M |
| 2026-09-09 | INR 44.81 | -20.00% | INR 57.00 | INR 57.00 | INR 44.81 | 349.52K |
| 2026-09-08 | INR 56.01 | -1.44% | INR 59.00 | INR 59.00 | INR 56.00 | 8.47K |
| 2026-09-07 | INR 56.83 | -3.35% | INR 58.79 | INR 59.99 | INR 56.00 | 19.08K |
| 2026-09-04 | INR 58.80 | +2.76% | INR 56.93 | INR 68.66 | INR 56.93 | 92.04K |
| 2026-09-03 | INR 57.22 | +2.18% | INR 56.05 | INR 58.50 | INR 51.00 | 29.25K |
| 2026-09-02 | INR 56.00 | -1.77% | INR 57.90 | INR 57.90 | INR 55.40 | 81.51K |
| 2026-09-01 | INR 57.01 | -1.37% | INR 58.08 | INR 58.08 | INR 56.66 | 7.06K |
| 2026-08-31 | INR 57.80 | +1.46% | INR 56.00 | INR 57.85 | INR 56.00 | 3.42K |
| 2026-08-28 | INR 56.97 | +1.73% | INR 56.98 | INR 57.50 | INR 56.00 | 5.77K |
| 2026-08-27 | INR 56.00 | 0.00% | INR 56.01 | INR 56.89 | INR 56.00 | 9.58K |
| 2026-08-26 | INR 56.00 | -0.69% | INR 56.39 | INR 57.40 | INR 56.00 | 3.62K |
| 2026-08-25 | INR 56.39 | +0.70% | INR 56.85 | INR 60.00 | INR 56.00 | 9.18K |
| 2026-08-24 | INR 56.00 | +1.54% | INR 56.47 | INR 57.48 | INR 55.11 | 24.29K |
| 2026-08-21 | INR 55.15 | +0.27% | INR 56.30 | INR 56.30 | INR 54.30 | 3.18K |
| 2026-08-20 | INR 55.00 | -0.29% | INR 56.00 | INR 56.80 | INR 54.00 | 20.68K |
| 2026-08-19 | INR 55.16 | -1.76% | INR 56.50 | INR 56.99 | INR 54.50 | 8.74K |
| 2026-08-18 | INR 56.15 | -1.82% | INR 58.80 | INR 58.80 | INR 55.00 | 15.29K |
| 2026-08-17 | INR 57.19 | -2.22% | INR 59.39 | INR 59.39 | INR 57.10 | 3.14K |
| 2026-08-14 | INR 58.49 | +1.26% | INR 57.76 | INR 59.00 | INR 57.25 | 1.71K |
| 2026-08-13 | INR 57.76 | -3.73% | INR 61.00 | INR 61.90 | INR 57.00 | 17.48K |
| 2026-08-12 | INR 60.00 | -3.23% | INR 61.00 | INR 62.00 | INR 60.00 | 28.23K |
| 2026-08-11 | INR 62.00 | +1.56% | INR 61.00 | INR 63.77 | INR 61.00 | 8.79K |
| 2026-08-10 | INR 61.05 | 0.00% | INR 62.85 | INR 63.40 | INR 61.00 | 2.83K |
| 2026-08-07 | INR 61.05 | -2.60% | INR 63.85 | INR 63.85 | INR 61.00 | 3.19K |
| 2026-08-06 | INR 62.68 | +1.39% | INR 61.65 | INR 63.00 | INR 60.51 | 8.98K |
| 2026-08-05 | INR 61.82 | +0.15% | INR 61.30 | INR 61.98 | INR 61.05 | 3.22K |
| 2026-08-04 | INR 61.73 | +1.71% | INR 59.95 | INR 63.00 | INR 59.60 | 6.05K |
| 2026-08-03 | INR 60.69 | +4.24% | INR 57.30 | INR 62.98 | INR 57.30 | 71.11K |
| 2026-07-31 | INR 58.22 | +2.18% | INR 57.75 | INR 62.98 | INR 56.30 | 90.48K |
| 2026-07-30 | INR 56.98 | -0.97% | INR 57.56 | INR 57.56 | INR 56.10 | 3.00K |
| 2026-07-29 | INR 57.54 | -3.05% | INR 59.20 | INR 59.20 | INR 57.05 | 7.58K |
| 2026-07-28 | INR 59.35 | +0.58% | INR 61.90 | INR 61.90 | INR 57.25 | 13.88K |
| 2026-07-27 | INR 59.01 | -1.60% | INR 61.90 | INR 61.90 | INR 56.51 | 15.87K |
| 2026-07-24 | INR 59.97 | +3.43% | INR 57.72 | INR 60.36 | INR 56.00 | 10.32K |
| 2026-07-23 | INR 57.98 | -1.18% | INR 59.94 | INR 59.94 | INR 55.95 | 15.58K |
| 2026-07-22 | INR 58.67 | +4.15% | INR 59.00 | INR 59.62 | INR 54.48 | 32.63K |
| 2026-07-21 | INR 56.33 | -3.21% | INR 59.80 | INR 59.80 | INR 55.00 | 55.52K |
| 2026-07-20 | INR 58.20 | -4.13% | INR 61.70 | INR 64.10 | INR 58.02 | 44.11K |
| 2026-07-17 | INR 60.71 | +0.51% | INR 60.89 | INR 65.02 | INR 59.55 | 16.65K |
| 2026-07-16 | INR 60.40 | -0.49% | INR 61.02 | INR 61.16 | INR 60.00 | 10.55K |
| 2026-07-15 | INR 60.70 | +0.25% | INR 62.59 | INR 62.59 | INR 58.20 | 20.95K |
| 2026-07-14 | INR 60.55 | -0.43% | INR 62.50 | INR 62.50 | INR 59.87 | 9.32K |
| 2026-07-13 | INR 60.81 | -2.36% | INR 62.00 | INR 63.80 | INR 60.52 | 13.51K |
| 2026-07-10 | INR 62.28 | -0.02% | INR 62.36 | INR 64.32 | INR 60.78 | 19.28K |
| 2026-07-09 | INR 62.29 | +2.05% | INR 63.00 | INR 63.00 | INR 61.00 | 8.41K |
| 2026-07-08 | INR 61.04 | -3.13% | INR 63.50 | INR 64.40 | INR 60.12 | 18.56K |
| 2026-07-07 | INR 63.01 | -0.14% | INR 63.07 | INR 64.70 | INR 63.00 | 11.10K |
| 2026-07-06 | INR 63.10 | -0.43% | INR 64.98 | INR 64.98 | INR 63.00 | 11.43K |
| 2026-07-03 | INR 63.37 | -1.49% | INR 63.00 | INR 66.00 | INR 61.39 | 14.36K |
| 2026-07-02 | INR 64.33 | +1.05% | INR 64.60 | INR 66.09 | INR 61.69 | 28.34K |
| 2026-07-01 | INR 63.66 | -4.79% | INR 64.10 | INR 68.50 | INR 61.10 | 48.46K |
| 2026-06-30 | INR 66.86 | +3.32% | INR 65.67 | INR 71.80 | INR 52.05 | 611.59K |
| 2026-06-29 | INR 64.71 | -3.10% | INR 66.10 | INR 67.75 | INR 64.01 | 11.37K |
| 2026-06-26 | INR 66.78 | 0.00% | INR 66.78 | INR 66.78 | INR 66.78 | 0 |
| 2026-06-25 | INR 66.78 | -1.81% | INR 70.00 | INR 70.00 | INR 66.01 | 21.17K |
| 2026-06-24 | INR 68.01 | 0.00% | INR 67.99 | INR 69.79 | INR 67.30 | 21.85K |
| 2026-06-23 | INR 68.01 | -0.51% | INR 70.50 | INR 70.50 | INR 67.21 | 10.78K |
| 2026-06-22 | INR 68.36 | -2.16% | INR 69.87 | INR 70.39 | INR 68.01 | 27.64K |
| 2026-06-19 | INR 69.87 | -0.75% | INR 71.20 | INR 71.20 | INR 68.43 | 16.95K |
| 2026-06-18 | INR 70.40 | -0.30% | INR 69.35 | INR 71.19 | INR 69.35 | 6.58K |
| 2026-06-17 | INR 70.61 | +1.25% | INR 69.70 | INR 71.00 | INR 69.01 | 16.50K |
| 2026-06-16 | INR 69.74 | +0.40% | INR 68.52 | INR 70.30 | INR 68.52 | 6.73K |
| 2026-06-15 | INR 69.46 | +0.45% | INR 71.00 | INR 71.47 | INR 68.66 | 42.10K |
| 2026-06-12 | INR 69.15 | +0.33% | INR 70.00 | INR 70.45 | INR 68.41 | 83.92K |
| 2026-06-11 | INR 68.92 | -1.71% | INR 70.50 | INR 70.53 | INR 68.12 | 59.33K |
| 2026-06-10 | INR 70.12 | -3.22% | INR 71.00 | INR 72.38 | INR 69.49 | 99.52K |
| 2026-06-09 | INR 72.45 | -0.11% | INR 71.80 | INR 73.39 | INR 70.24 | 63.79K |
| 2026-06-08 | INR 72.53 | +1.19% | INR 70.00 | INR 72.59 | INR 69.43 | 45.03K |
| 2026-06-05 | INR 71.68 | -0.18% | INR 71.50 | INR 72.95 | INR 69.00 | 26.01K |
| 2026-06-04 | INR 71.81 | +0.55% | INR 71.80 | INR 73.22 | INR 70.10 | 23.09K |
| 2026-06-03 | INR 71.42 | -0.58% | INR 73.61 | INR 73.61 | INR 70.31 | 7.78K |
| 2026-06-02 | INR 71.84 | +2.58% | INR 69.40 | INR 73.50 | INR 68.60 | 28.77K |
| 2026-06-01 | INR 70.03 | +0.01% | INR 69.90 | INR 74.95 | INR 69.40 | 10.69K |
| 2026-05-29 | INR 70.02 | -3.54% | INR 75.99 | INR 75.99 | INR 69.15 | 16.61K |
| 2026-05-28 | INR 72.59 | 0.00% | INR 72.59 | INR 72.59 | INR 72.59 | 0 |