Moneyboxx Finance Share Price History

CMP as on19-Oct-21 9:07

₹ 95.05
-1.65 -1.71%

Open

₹ 95.05

Turnover (lac)

Prev. Close

₹ 96.70

Day's Vol (shares)

₹ 20

Day's Range

₹ 95.05
₹ 95.05

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 ()
18-Oct-2021 101 101 95.10 96.70 36 0.07 449 5.95 -4.30
14-Oct-2021 99.50 101 95 97 49 0.51 4,778 6.05 -2.60
13-Oct-2021 100 100 95.10 96.30 81 1.36 13,364 5 -3.80
12-Oct-2021 99.40 100 97 100 34 0.87 8,629 3.10 0.65
11-Oct-2021 102 102 94.10 99.90 39 1.14 11,458 7.55 -1.70
08-Oct-2021 100 101 96.70 96.80 20 1.17 11,815 4.35 -3.20
07-Oct-2021 96.90 104 95 99.50 47 1.59 16,217 8.75 2.55
06-Oct-2021 99 102 94.10 98.90 45 1.44 14,705 7.85 -0.20
05-Oct-2021 98 104 95.80 99 53 2.55 25,728 7.75 1
04-Oct-2021 98.50 103 98 99 47 1.73 17,422 4.95 0.50
01-Oct-2021 98.90 105 96.90 98.10 76 1.77 18,177 8.05 -0.80
30-Sep-2021 105 105 99.30 102 15 0.02 220 5.55 -2.90
29-Sep-2021 108 108 97.90 101 36 1.66 16,264 10.30 -7.30
28-Sep-2021 107 107 103 103 64 1.15 11,003 4.90 -4
27-Sep-2021 102 102 99.50 102 79 2.61 25,964 2.80 0.30
24-Sep-2021 99.50 99.60 95.50 97.50 68 1.67 17,158 4.05 -2.10
23-Sep-2021 94.90 94.90 92 94.90 45 0.83 8,808 2.85 0
22-Sep-2021 90 90.40 87 90.40 30 0.35 3,881 3.35 0.35
21-Sep-2021 85.70 86.90 82.50 86.10 35 0.30 3,464 4.40 0.35
20-Sep-2021 85 85 82.50 83 19 0.89 10,746 2.50 -2.10
Open ZERO Brokerage Demat Account