Moongipa Capital

Moongipa Capital Finance Ltd Historical Data

NSEBSE

₹18.79

(2.12%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	18.5	19	18.15	19	25	1,02,883	5,594
09-Sep-2025	18.91	18.99	18.26	18.99	18	89,663	3,609
10-Sep-2025	18.98	18.98	18.02	18.17	42	1,24,354	6,209
11-Sep-2025	18.61	19.16	18.61	18.89	31	25,367	1,320
12-Sep-2025	18.26	19.47	18.26	18.64	35	1,62,672	6,527
15-Sep-2025	18.64	19.03	18.06	18.35	16	9,214	425
16-Sep-2025	18.36	18.36	18.06	18.18	22	89,783	4,930
17-Sep-2025	18.59	19.48	18.59	18.98	31	48,955	2,500
18-Sep-2025	18.98	20	18.51	19.69	42	66,931	2,959
19-Sep-2025	19.69	19.89	18.52	19.15	43	98,389	3,909
22-Sep-2025	19	19	18.2	18.75	33	1,00,284	3,752
23-Sep-2025	18.89	19.89	18.89	19.73	28	42,948	1,048
24-Sep-2025	20.24	20.24	18.75	18.88	62	1,88,179	5,791
25-Sep-2025	18.88	19	18.25	18.48	30	1,23,023	6,638
26-Sep-2025	19.49	19.49	18.05	18.2	13	32,565	1,791
29-Sep-2025	19.2	19.2	18.05	18.11	32	33,122	852
30-Sep-2025	18.55	19	18.55	19	8	246	9
01-Oct-2025	19.2	19.2	18.21	18.53	20	71,004	3,452
03-Oct-2025	19	19.17	18.6	18.6	21	7,118	270
06-Oct-2025	18.97	18.97	18.03	18.4	26	35,668	1,864
07-Oct-2025	18.75	19.48	18.75	18.79	27	47,243	1,914

Moongipa Capital: Related NEWS

No Record Found

Invest wise with Expert advice