Moneyboxx Fin.

Moneyboxx Finance Ltd Historical Data

NSEBSE

₹162

(2.21%)

Oct 1, 2025|01:52:00 PM

Invest wise with Expert advice

From Date

01/09/2025

To Date

01/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	133.25	138.1	132	137	118	24,59,954	14,950
02-Sep-2025	140.9	149.9	140	143.15	123	9,19,055	5,021
03-Sep-2025	147.4	147.4	138.8	145.5	97	7,64,729	4,806
04-Sep-2025	146.4	153.95	136.1	140.3	111	11,39,101	7,005
05-Sep-2025	140.3	143.3	137.1	139.15	59	3,43,535	1,668
08-Sep-2025	140	141.9	136.3	139.55	75	8,20,909	4,361
09-Sep-2025	143	143	137.1	140	75	5,53,567	3,379
10-Sep-2025	136.3	141.95	136.3	140	60	16,18,227	11,399
11-Sep-2025	138.1	142.5	138.1	140.5	41	9,40,004	6,624
12-Sep-2025	142.95	143	140.2	142	29	3,45,732	2,391
15-Sep-2025	136	153	136	150.35	234	35,76,930	21,730
16-Sep-2025	141.1	164.5	141.1	159.7	214	23,54,013	11,776
17-Sep-2025	166	166	151.1	155.85	134	37,19,528	22,203
18-Sep-2025	155.85	156	150.1	153.55	51	4,59,087	2,712
19-Sep-2025	162.95	162.95	150	152.25	107	8,80,665	4,845
22-Sep-2025	156.6	156.6	148	150.45	92	9,88,353	5,488
23-Sep-2025	156	160.5	151.5	159.15	100	11,30,002	6,444
24-Sep-2025	164.95	179.15	153.6	169.15	443	61,89,043	27,985
25-Sep-2025	174.4	189.1	170	173.6	679	1,01,43,084	30,406
26-Sep-2025	183	183	164	168.2	197	11,72,139	5,453
29-Sep-2025	165.4	173.95	158.1	162.6	150	19,43,671	9,866
30-Sep-2025	168.5	168.5	158	158.5	94	11,84,377	6,525

Moneyboxx Fin.: Related NEWS

No Record Found

Invest wise with Expert advice