Moneyboxx Finance Share Price History

61.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Moneyboxx Finance Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
27-May-2020 62.70 62.70 61 61 8 0.02 300 1.65 -1.70
26-May-2020 66 66.30 60 60.80 25 0.03 394 6.25 -5.20
22-May-2020 56 64.10 56 60.70 15 0.03 424 8.15 4.75
21-May-2020 64 64 60 61 15 0.03 439 4 -3
20-May-2020 59.10 64.90 59.10 61.90 24 0.06 746 5.80 2.80
19-May-2020 62 66 60.20 64.80 10 0.03 371 5.75 2.80
18-May-2020 62.70 66.90 60.60 66.80 5 0.02 220 6.30 4.15
15-May-2020 61.80 67 61.80 67 7 0.01 101 5.20 5.20
14-May-2020 68.90 69 61.80 67 11 0.02 237 7.25 -2
13-May-2020 72 72 61 65.60 24 0.02 227 11 -6.40
12-May-2020 66.90 68 66.90 66.90 6 0.01 212 1.10 0
11-May-2020 61.60 68 61.60 66.90 11 0 13 6.40 5.35
08-May-2020 62 69.90 62 67.80 15 0.04 519 7.90 5.80
07-May-2020 70 70 63.10 67.70 10 0 45 6.90 -2.30
06-May-2020 69 69 64.10 64.10 9 0.05 666 4.90 -4.90
05-May-2020 70.90 70.90 66.90 69.90 8 0 33 3.95 -0.90
04-May-2020 70 72 66 69.90 12 0.01 121 5.95 -0.20
30-Apr-2020 74 74 65.10 72.60 4 0.01 80 8.90 -1.40
29-Apr-2020 64.50 73.70 64.50 68.90 15 0.03 254 9.20 4.40
28-Apr-2020 64.10 72.90 64.10 69 19 0.01 114 8.80 4.90
27-Apr-2020 70 70 60.30 69.40 21 0.02 173 9.70 -0.60