Moneyboxx Fin.

Moneyboxx Finance Ltd Historical Data

NSEBSE

₹66.57

(-2.49%)

Dec 16, 2025|03:19:52 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	72.06	72.92	69.25	71.13	571	27,92,054.16	12,009
18-Nov-2025	71.81	71.81	68.58	69.59	679	23,88,305.77	9,253
19-Nov-2025	69.94	70.35	66.11	68.97	3,206	1,08,31,627.65	15,813
20-Nov-2025	68.99	71.26	68.63	69.03	979	61,52,123.75	31,333
21-Nov-2025	70.81	70.81	68.75	68.82	655	23,51,985.57	10,578
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

Moneyboxx Fin.: Related NEWS

No Record Found

Invest wise with Expert advice