Moneyboxx Fin.

Moneyboxx Finance Ltd Historical Data

NSEBSE

₹60.01

(-0.88%)

Dec 22, 2025|12:04:57 PM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	67	70	67	67.6	902	2,38,47,739.07	1,65,988
25-Nov-2025	67.07	69.32	66.39	67.05	1,537	87,87,908.83	51,475
26-Nov-2025	67.51	67.89	66.75	67.51	191	31,10,576.75	19,059
27-Nov-2025	67.01	69.33	67.01	68.58	347	8,47,619.77	3,411
28-Nov-2025	68.51	69.95	68.51	69.03	290	13,98,490.47	8,127
01-Dec-2025	68.04	71.62	68.04	69.01	936	21,14,915.22	7,240
02-Dec-2025	69.01	70	68.25	69	279	43,34,516.9	28,637
03-Dec-2025	70.62	71.13	68.01	68.43	269	15,99,420.92	7,783
04-Dec-2025	69.32	69.33	67.75	67.88	222	24,95,441.43	15,534
05-Dec-2025	68.28	69.33	66.23	67.36	2,179	55,18,086.21	10,167
08-Dec-2025	68.07	68.08	66.06	66.89	427	49,57,161.83	33,436
09-Dec-2025	68	68	66.31	66.93	150	41,98,164.05	29,293
10-Dec-2025	68	68.45	66.51	66.88	559	67,57,168.98	45,969
11-Dec-2025	67.98	69.44	63.12	66.59	1,632	73,30,076.59	30,324
12-Dec-2025	66.55	70	66.46	68.01	1,575	59,51,911.63	27,553
15-Dec-2025	69.79	72.2	67.16	68.27	1,827	53,69,784.69	48,778
16-Dec-2025	69.5	69.5	66	66.97	768	12,59,544.87	11,989
17-Dec-2025	65	66.82	60.05	66.45	1,791	25,55,669.35	10,206
18-Dec-2025	64.01	64.98	61.85	62.95	2,228	26,79,666.11	18,561
19-Dec-2025	64.99	65.81	60.05	60.54	3,893	77,80,899.48	43,644

Moneyboxx Fin.: Related NEWS

No Record Found

Invest wise with Expert advice