Moneyboxx Finance Share Price History

CMP as on14-Jan-22 15:37

₹ 106.15
1.45 1.38%

Open

₹ 107.05

Turnover (lac)

₹ 3

Prev. Close

₹ 104.70

Day's Vol (shares)

₹ 9,208

Day's Range

₹ 104.70
₹ 109.90

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 ()
14-Jan-2022 107 110 105 106 51 1 8,491 5.20 -0.80
13-Jan-2022 110 110 103 105 71 0.40 2,444 7.45 -5.30
12-Jan-2022 109 111 107 108 69 0.25 2,038 3.75 -1.10
11-Jan-2022 114 114 108 111 42 0.22 1,407 6.20 -3.70
10-Jan-2022 111 119 109 111 88 0.58 3,996 10.40 -0.20
07-Jan-2022 114 114 111 114 53 0.30 2,574 2.55 0
06-Jan-2022 116 116 111 114 37 0.12 875 4.95 -1.80
05-Jan-2022 121 121 111 114 103 0.69 4,982 9.45 -6.20
04-Jan-2022 114 121 110 115 151 0.79 4,156 10.70 1.90
03-Jan-2022 114 119 114 115 64 0.30 1,984 5.15 1.40
31-Dec-2021 111 120 111 119 44 0.15 925 8.65 7.70
30-Dec-2021 116 121 116 117 31 0.14 1,089 5.35 1.05
29-Dec-2021 120 120 118 120 33 0.10 757 1.75 -0.10
28-Dec-2021 120 120 113 119 32 0.24 1,648 7.20 -1.10
27-Dec-2021 122 122 115 118 62 0.37 2,306 6.95 -4
24-Dec-2021 115 119 115 119 25 0.23 1,603 3.55 3.45
23-Dec-2021 121 121 114 121 72 0.50 2,395 6.70 -0.10
22-Dec-2021 120 120 115 119 39 0.26 1,776 4.50 -0.50
21-Dec-2021 126 126 117 117 58 0.23 1,113 9.40 -9.20
20-Dec-2021 118 130 118 121 92 0.34 1,569 11.80 2.85
17-Dec-2021 127 128 120 124 76 0.71 5,508 8.10 -2.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity