Moongipa Capital

Moongipa Capital Finance Ltd Historical Data

NSEBSE

₹18.5

(0.93%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	19.35	20.39	19.35	19.56	30	39,497	1,165
18-Jul-2025	20.4	20.4	19.5	20.19	29	2,80,407	14,200
21-Jul-2025	20.3	20.49	19.51	19.67	24	55,860	2,578
22-Jul-2025	20.07	20.29	19.7	19.73	15	1,05,519	5,354
23-Jul-2025	20.49	22.01	20.25	21.58	59	5,94,569	28,008
24-Jul-2025	21.94	22.49	20.2	20.31	78	5,02,601	20,689
25-Jul-2025	20.2	21.7	19.5	19.52	106	5,26,859	21,343
28-Jul-2025	19.99	20	19.01	19.1	16	12,296	616
29-Jul-2025	19.1	19.5	18.89	19.15	14	32,050	1,647
30-Jul-2025	19.14	19.5	18.5	18.51	32	1,39,133	7,454
31-Jul-2025	18.14	19.5	18.01	18.51	48	43,797	1,780
01-Aug-2025	18.89	19.4	18.42	18.51	34	68,140	3,258
04-Aug-2025	18.5	19.98	18.05	18.51	43	1,44,172	5,981
05-Aug-2025	18.75	19.5	18.3	19.29	24	38,786	1,947
06-Aug-2025	18.99	19.25	18.54	19	18	64,518	3,335
07-Aug-2025	19.38	19.51	18.5	18.7	69	4,56,215	12,748
08-Aug-2025	18.75	19.18	18.54	18.64	12	12,273	653
11-Aug-2025	18.53	18.9	18.35	18.5	21	1,20,744	6,419
12-Aug-2025	18.25	18.69	18.13	18.27	20	1,28,867	6,799
13-Aug-2025	18.75	18.9	18.31	18.33	17	31,848	1,662
14-Aug-2025	18.35	18.9	18.35	18.5	10	46,528	2,414

Moongipa Capital: Related NEWS

No Record Found

Invest wise with Expert advice