Moongipa Capital

Moongipa Capital Finance Ltd Historical Data

NSEBSE

₹19.62

(-1.90%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	21	21.74	21	21.11	18	25,214	959
26-May-2025	21.11	21.5	21.11	21.15	12	3,009	141
27-May-2025	21.26	21.75	21.26	21.74	6	8,569	402
28-May-2025	21.74	21.74	21.15	21.7	14	20,935	768
29-May-2025	21.75	21.75	21.01	21.07	27	1,00,787	4,728
30-May-2025	20.01	20.75	19.52	20.09	181	6,67,592	29,725
02-Jun-2025	20.48	20.48	19.37	20	65	1,97,503	7,363
03-Jun-2025	19.75	20.71	19.5	19.67	71	2,29,779	9,302
04-Jun-2025	19.66	20.1	19.21	19.6	67	2,10,966	8,680
05-Jun-2025	19.62	20.75	19.55	20	50	6,19,773	29,752
06-Jun-2025	19.51	20	19.27	19.53	42	13,71,162	68,051
09-Jun-2025	19.5	20.25	19.5	20.15	30	52,435	2,590
10-Jun-2025	20	20.5	19.01	19.69	57	2,60,118	12,267
11-Jun-2025	19.5	19.98	19.11	19.36	51	95,179	4,353
12-Jun-2025	19.5	19.98	19.25	19.48	40	1,11,742	5,553
13-Jun-2025	19.89	19.9	19.3	19.87	23	44,272	1,711
16-Jun-2025	20	20	19.35	20	21	43,013	2,155
17-Jun-2025	20	20.48	20	20.35	28	3,23,050	15,264
18-Jun-2025	20	21	19.61	20.38	69	3,06,881	12,462
19-Jun-2025	20	20.45	19.62	20	31	38,167	1,099
20-Jun-2025	19.6	20.48	19.55	19.62	25	78,455	3,005

Moongipa Capital: Related NEWS

No Record Found

Invest wise with Expert advice