Moneyboxx Finance Share Price History

CMP as on13-Apr-21 14:18

₹ 66.55
1.6 2.46%

Open

₹ 61.85

Turnover (lac)

Prev. Close

₹ 64.95

Day's Vol (shares)

₹ 707

Day's Range

₹ 61.85
₹ 67.95

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 ()
13-Apr-2021 61.90 68 61.90 66.60 7 0.05 707 6.10 4.70
12-Apr-2021 61.90 67.90 61.90 65 11 0.12 1,958 5.95 3.05
09-Apr-2021 66.30 66.30 62.50 65 27 0.43 6,556 3.85 -1.30
08-Apr-2021 68.90 68.90 62.40 63.20 18 0.10 1,442 6.45 -5.70
07-Apr-2021 72 72 65.60 65.60 26 0.21 3,178 6.40 -6.40
06-Apr-2021 67.40 71.70 67.40 69 15 0.04 531 4.35 1.65
05-Apr-2021 72.40 72.40 65.60 70.90 13 0.06 824 6.80 -1.60
01-Apr-2021 73.80 73.80 67.50 69.10 9 0.02 244 6.35 -4.80
31-Mar-2021 68.10 71 67.40 71 13 0.08 1,161 3.60 2.85
30-Mar-2021 71.10 71.10 64.40 70.90 53 0.42 6,356 6.70 -0.30
26-Mar-2021 71 71 65 67.80 24 0.75 11,176 6 -3.30
25-Mar-2021 65 68 62.20 67.70 18 0.43 6,380 5.80 2.70
24-Mar-2021 64.60 70 64.60 65 16 0.83 12,103 5.40 0.40
23-Mar-2021 66.80 69 64.10 68 7 0.03 409 4.85 1.15
22-Mar-2021 70 70 66.70 66.80 52 1.57 22,742 3.35 -3.20
19-Mar-2021 72.90 72.90 66.50 70 6 0 39 6.40 -3
18-Mar-2021 72.40 72.40 66.10 70 11 0.01 214 6.25 -2.30
17-Mar-2021 74.50 74.50 69.40 69.40 40 1.20 17,277 5.15 -5.20
16-Mar-2021 70 73.50 66.60 73 12 0.12 1,607 6.95 3
15-Mar-2021 73.30 74 70 70 25 2.08 28,396 4 -3.30
Open ZERO Brokerage Demat Account