Moneyboxx Fin.

Moneyboxx Finance Ltd Historical Data

NSEBSE

₹61.47

(-1.99%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	55.25	58.09	54.37	54.71	1,762	37,45,035.22	27,330
22-Jan-2026	56.5	58.7	54.91	55.01	1,126	18,21,099.78	11,563
23-Jan-2026	44.02	55	44.02	53.97	1,323	51,57,366.26	54,540
27-Jan-2026	55.1	55.6	50.62	51.23	1,251	26,77,105.77	23,589
28-Jan-2026	50.26	53.77	50.26	51.06	2,558	65,00,748.67	37,985
29-Jan-2026	51.95	51.95	50.3	51.08	733	29,32,301.06	42,681
30-Jan-2026	49	54.47	49	50.04	508	58,90,356	94,779
01-Feb-2026	49.32	60.04	45.9	53.68	1,670	81,34,896.89	1,04,815
02-Feb-2026	51.2	55.99	49.3	53.32	1,247	44,62,095.39	54,897
03-Feb-2026	52	55.65	52	54.41	853	47,78,756.19	53,529
04-Feb-2026	57	62.98	53.03	59.61	2,548	69,30,239.08	33,336
05-Feb-2026	63.3	64	58.52	61.67	793	23,06,566	25,520
06-Feb-2026	65.9	65.9	58	59.28	1,683	28,49,603.5	17,351
09-Feb-2026	63	63.01	57.31	61.67	1,532	43,18,577.63	21,261
10-Feb-2026	62.8	62.8	59.51	59.85	1,081	51,77,209.8	23,617
11-Feb-2026	61.5	62	59.5	61.05	738	20,48,060.3	23,681
12-Feb-2026	61.51	63	60	61.43	504	12,71,273.15	13,197
13-Feb-2026	61	62.49	58.3	60.35	602	23,25,923.4	25,654
16-Feb-2026	62.75	62.75	59.89	61.31	596	24,62,416.1	23,672
17-Feb-2026	60.99	62	60.3	61.07	456	17,29,257.6	19,336
18-Feb-2026	61.9	63.4	60.21	62.56	273	16,08,836.29	16,112
19-Feb-2026	63.18	64.89	62	62.72	237	9,77,621.97	9,194

Moneyboxx Fin.: Related NEWS

No Record Found

Invest wise with Expert advice