Moneyboxx Finance Share Price History

CMP as on28-Oct-20 14:16

₹ 55.60
2.6 4.91%

Open

₹ 53.00

Turnover (lac)

Prev. Close

₹ 53.00

Day's Vol (shares)

₹ 26,451

Day's Range

₹ 50.50
₹ 55.60

Moneyboxx Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2020 53 55.60 50.50 55.60 14 1.34 26,451 5.10 2.60
27-Oct-2020 53 53 50.40 53 21 1.26 23,890 2.60 0
26-Oct-2020 53 53.50 50.40 53 12 2.74 51,683 3.15 0
23-Oct-2020 48.40 53.30 48.40 53 17 2.72 51,389 4.95 4.65
22-Oct-2020 49.10 50.90 49.10 50.90 5 0.02 313 1.80 1.80
21-Oct-2020 48.20 49 48.20 48.50 3 0 102 0.85 0.35
20-Oct-2020 48 48 48 48 1 0 9 0 0
19-Oct-2020 48 48.10 48 48.10 2 0.29 6,022 0.05 0.05
16-Oct-2020 48 48 48 48 2 0 16 0 0
15-Oct-2020 50.30 50.30 48 48 4 0.01 124 2.25 -2.30
14-Oct-2020 50.30 50.30 50.30 50.30 2 0.03 521 0 0
12-Oct-2020 48 50.30 47 50.30 6 0.01 191 3.25 2.25
09-Oct-2020 48.30 48.30 48 48 6 0.96 20,042 0.25 -0.30
08-Oct-2020 48.30 48.30 48.30 48.30 4 1.93 40,001 0 0
07-Oct-2020 50.90 50.90 46.10 48.30 7 1.94 40,115 4.80 -2.70
06-Oct-2020 52.30 52.30 48.50 48.50 6 0.03 612 3.80 -3.80
05-Oct-2020 55 55 49.90 49.90 15 2.05 40,999 5.15 -5.20
01-Oct-2020 57.80 57.80 52.50 52.50 10 3.10 59,052 5.30 -5.30
30-Sep-2020 55.20 55.20 55.20 55.20 1 0 1 0 0
29-Sep-2020 55.20 55.20 55.20 55.20 1 0 1 0 0