Moongipa Capital

Moongipa Capital Finance Ltd Historical Data

NSEBSE

₹18.98

(4.40%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	18.75	18.75	18.13	18.64	21	1,10,582	6,006
20-Aug-2025	18.56	18.64	18.08	18.6	22	43,094	2,365
21-Aug-2025	18.75	18.97	18.1	18.23	31	83,428	2,668
22-Aug-2025	19	19	17.87	17.9	70	11,91,096	59,999
25-Aug-2025	18	18.42	18	18	15	25,992	1,442
26-Aug-2025	18	18.69	18	18.64	27	34,934	1,828
28-Aug-2025	18.75	19	17.51	18.17	44	96,547	4,210
29-Aug-2025	18.17	18.17	18	18.07	19	41,988	2,304
01-Sep-2025	18.43	18.5	18.05	18.05	11	16,624	913
02-Sep-2025	18.42	19.4	18.01	19.19	21	49,112	2,052
03-Sep-2025	19	20.5	18.99	19.46	29	1,42,242	5,209
04-Sep-2025	19.45	19.45	18.55	19.15	13	6,461	337
05-Sep-2025	19.14	19.14	18.01	18.99	34	73,374	3,603
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

Moongipa Capital: Related NEWS

No Record Found

Invest wise with Expert advice