Moneyboxx Finance Share Price History

CMP as on28-Jul-21 15:24

₹ 68.75
0.6 0.88%

Open

₹ 68.00

Turnover (lac)

Prev. Close

₹ 68.15

Day's Vol (shares)

₹ 17,410

Day's Range

₹ 67.00
₹ 71.50

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 ()
28-Jul-2021 68 71.50 67 68.80 26 1.19 17,410 4.50 0.75
27-Jul-2021 67.10 71 67 68.20 30 1.33 19,639 4 1.10
26-Jul-2021 67.40 70.70 67 70.50 67 1.68 24,477 3.70 3.10
23-Jul-2021 64.20 67.40 64.20 67.40 29 0.09 1,316 3.20 3.20
22-Jul-2021 64 68 64 64.20 19 0.06 928 4 0.15
20-Jul-2021 65.70 67 65 65 14 0.05 791 2 -0.70
19-Jul-2021 63.80 67 63.50 67 18 0.06 870 3.50 3.25
16-Jul-2021 68 68 64.30 65.10 35 0.12 1,815 3.65 -2.90
15-Jul-2021 65.10 67 65.10 66.80 8 0.02 364 1.90 1.70
14-Jul-2021 67 69 64.60 65.50 36 0.25 3,774 4.45 -1.60
13-Jul-2021 70.40 70.40 63.80 66.30 43 0.51 7,721 6.55 -4.10
12-Jul-2021 63.10 67.30 63.10 67.10 41 0.08 1,203 4.20 4.05
09-Jul-2021 61.90 68 61.90 64.10 37 0.21 3,227 6.10 2.15
08-Jul-2021 68 68 65 65.20 15 0.09 1,363 3 -2.80
07-Jul-2021 65 69 65 65.10 24 0.05 784 4 0.10
06-Jul-2021 66 67.80 64.20 67 40 0.82 12,238 3.60 1.05
05-Jul-2021 64.60 68.50 64.60 67.30 26 0.03 386 3.90 2.65
02-Jul-2021 69 69 64.70 68 23 0.03 429 4.30 -1.10
01-Jul-2021 66.50 68 63.50 68 35 0.06 889 4.50 1.50
30-Jun-2021 67 67 66 66.50 18 0.17 2,604 1 -0.50
29-Jun-2021 67 69.50 64.60 67.60 57 0.61 9,071 4.95 0.60
Open ZERO Brokerage Demat Account