Price Data Selection & Download
Moneyboxx Finance Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
225 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. Analyse Moneyboxx Finance ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹176.39
October 27, 2025
NSE Exchange
Share Price All Time Low
₹35.85
September 10, 2026
NSE Exchange
Highest Volume Trading Day
1,459,080
September 10, 2026 • ₹37.15
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
MONEYBOXX daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹54.49 | ₹54.49 | ₹54.49 | ₹54.49 | 24,084 |
| 2026-09-17 | ₹51.90 | ₹51.90 | ₹51.90 | ₹51.90 | 10,440 |
| 2026-09-16 | ₹49.43 | ₹49.43 | ₹49.43 | ₹49.43 | 16,118 |
| 2026-09-15 | ₹42.20 | ₹44.94 | ₹42.19 | ₹44.94 | 85,676 |
| 2026-09-11 | ₹36.00 | ₹40.86 | ₹36.00 | ₹40.86 | 182,568 |
| 2026-09-10 | ₹40.75 | ₹40.75 | ₹35.85 | ₹37.15 | 1,459,080 |
| 2026-09-09 | ₹57.00 | ₹57.00 | ₹44.81 | ₹44.81 | 349,519 |
| 2026-09-08 | ₹59.00 | ₹59.00 | ₹56.00 | ₹56.01 | 8,469 |
| 2026-09-07 | ₹58.79 | ₹59.99 | ₹56.00 | ₹56.83 | 19,082 |
| 2026-09-04 | ₹56.93 | ₹68.66 | ₹56.93 | ₹58.80 | 92,042 |
| 2026-09-03 | ₹56.05 | ₹58.50 | ₹51.00 | ₹57.22 | 29,252 |
| 2026-09-02 | ₹57.90 | ₹57.90 | ₹55.40 | ₹56.00 | 81,508 |
| 2026-09-01 | ₹58.08 | ₹58.08 | ₹56.66 | ₹57.01 | 7,061 |
| 2026-08-31 | ₹56.00 | ₹57.85 | ₹56.00 | ₹57.80 | 3,415 |
| 2026-08-28 | ₹56.98 | ₹57.50 | ₹56.00 | ₹56.97 | 5,774 |
| 2026-08-27 | ₹56.01 | ₹56.89 | ₹56.00 | ₹56.00 | 9,576 |
| 2026-08-26 | ₹56.39 | ₹57.40 | ₹56.00 | ₹56.00 | 3,615 |
| 2026-08-25 | ₹56.85 | ₹60.00 | ₹56.00 | ₹56.39 | 9,176 |
| 2026-08-24 | ₹56.47 | ₹57.48 | ₹55.11 | ₹56.00 | 24,294 |
| 2026-08-21 | ₹56.30 | ₹56.30 | ₹54.30 | ₹55.15 | 3,180 |
| 2026-08-20 | ₹56.00 | ₹56.80 | ₹54.00 | ₹55.00 | 20,683 |
| 2026-08-19 | ₹56.50 | ₹56.99 | ₹54.50 | ₹55.16 | 8,738 |
| 2026-08-18 | ₹58.80 | ₹58.80 | ₹55.00 | ₹56.15 | 15,292 |
| 2026-08-17 | ₹59.39 | ₹59.39 | ₹57.10 | ₹57.19 | 3,139 |
| 2026-08-14 | ₹57.76 | ₹59.00 | ₹57.25 | ₹58.49 | 1,706 |
| 2026-08-13 | ₹61.00 | ₹61.90 | ₹57.00 | ₹57.76 | 17,484 |
| 2026-08-12 | ₹61.00 | ₹62.00 | ₹60.00 | ₹60.00 | 28,227 |
| 2026-08-11 | ₹61.00 | ₹63.77 | ₹61.00 | ₹62.00 | 8,786 |
| 2026-08-10 | ₹62.85 | ₹63.40 | ₹61.00 | ₹61.05 | 2,828 |
| 2026-08-07 | ₹63.85 | ₹63.85 | ₹61.00 | ₹61.05 | 3,185 |
| 2026-08-06 | ₹61.65 | ₹63.00 | ₹60.51 | ₹62.68 | 8,977 |
| 2026-08-05 | ₹61.30 | ₹61.98 | ₹61.05 | ₹61.82 | 3,221 |
| 2026-08-04 | ₹59.95 | ₹63.00 | ₹59.60 | ₹61.73 | 6,045 |
| 2026-08-03 | ₹57.30 | ₹62.98 | ₹57.30 | ₹60.69 | 71,113 |
| 2026-07-31 | ₹57.75 | ₹62.98 | ₹56.30 | ₹58.22 | 90,476 |
| 2026-07-30 | ₹57.56 | ₹57.56 | ₹56.10 | ₹56.98 | 2,998 |
| 2026-07-29 | ₹59.20 | ₹59.20 | ₹57.05 | ₹57.54 | 7,584 |
| 2026-07-28 | ₹61.90 | ₹61.90 | ₹57.25 | ₹59.35 | 13,881 |
| 2026-07-27 | ₹61.90 | ₹61.90 | ₹56.51 | ₹59.01 | 15,866 |
| 2026-07-24 | ₹57.72 | ₹60.36 | ₹56.00 | ₹59.97 | 10,323 |
| 2026-07-23 | ₹59.94 | ₹59.94 | ₹55.95 | ₹57.98 | 15,578 |
| 2026-07-22 | ₹59.00 | ₹59.62 | ₹54.48 | ₹58.67 | 32,628 |
| 2026-07-21 | ₹59.80 | ₹59.80 | ₹55.00 | ₹56.33 | 55,520 |
| 2026-07-20 | ₹61.70 | ₹64.10 | ₹58.02 | ₹58.20 | 44,111 |
| 2026-07-17 | ₹60.89 | ₹65.02 | ₹59.55 | ₹60.71 | 16,654 |
| 2026-07-16 | ₹61.02 | ₹61.16 | ₹60.00 | ₹60.40 | 10,553 |
| 2026-07-15 | ₹62.59 | ₹62.59 | ₹58.20 | ₹60.70 | 20,945 |
| 2026-07-14 | ₹62.50 | ₹62.50 | ₹59.87 | ₹60.55 | 9,320 |
| 2026-07-13 | ₹62.00 | ₹63.80 | ₹60.52 | ₹60.81 | 13,508 |
| 2026-07-10 | ₹62.36 | ₹64.32 | ₹60.78 | ₹62.28 | 19,278 |
| 2026-07-09 | ₹63.00 | ₹63.00 | ₹61.00 | ₹62.29 | 8,410 |
| 2026-07-08 | ₹63.50 | ₹64.40 | ₹60.12 | ₹61.04 | 18,562 |
| 2026-07-07 | ₹63.07 | ₹64.70 | ₹63.00 | ₹63.01 | 11,098 |
| 2026-07-06 | ₹64.98 | ₹64.98 | ₹63.00 | ₹63.10 | 11,432 |
| 2026-07-03 | ₹63.00 | ₹66.00 | ₹61.39 | ₹63.37 | 14,359 |
| 2026-07-02 | ₹64.60 | ₹66.09 | ₹61.69 | ₹64.33 | 28,340 |
| 2026-07-01 | ₹64.10 | ₹68.50 | ₹61.10 | ₹63.66 | 48,458 |
| 2026-06-30 | ₹65.67 | ₹71.80 | ₹52.05 | ₹66.86 | 611,587 |
| 2026-06-29 | ₹66.10 | ₹67.75 | ₹64.01 | ₹64.71 | 11,366 |
| 2026-06-25 | ₹70.00 | ₹70.00 | ₹66.01 | ₹66.78 | 21,167 |
| 2026-06-24 | ₹67.99 | ₹69.79 | ₹67.30 | ₹68.01 | 21,850 |
| 2026-06-23 | ₹70.50 | ₹70.50 | ₹67.21 | ₹68.01 | 10,775 |
| 2026-06-22 | ₹69.87 | ₹70.39 | ₹68.01 | ₹68.36 | 27,644 |
| 2026-06-19 | ₹71.20 | ₹71.20 | ₹68.43 | ₹69.87 | 16,953 |
| 2026-06-18 | ₹69.35 | ₹71.19 | ₹69.35 | ₹70.40 | 6,577 |
| 2026-06-17 | ₹69.70 | ₹71.00 | ₹69.01 | ₹70.61 | 16,501 |
| 2026-06-16 | ₹68.52 | ₹70.30 | ₹68.52 | ₹69.74 | 6,729 |
| 2026-06-15 | ₹71.00 | ₹71.47 | ₹68.66 | ₹69.46 | 42,104 |
| 2026-06-12 | ₹70.00 | ₹70.45 | ₹68.41 | ₹69.15 | 83,916 |
| 2026-06-11 | ₹70.50 | ₹70.53 | ₹68.12 | ₹68.92 | 59,330 |
| 2026-06-10 | ₹71.00 | ₹72.38 | ₹69.49 | ₹70.12 | 99,517 |
| 2026-06-09 | ₹71.80 | ₹73.39 | ₹70.24 | ₹72.45 | 63,785 |
| 2026-06-08 | ₹70.00 | ₹72.59 | ₹69.43 | ₹72.53 | 45,032 |
| 2026-06-05 | ₹71.50 | ₹72.95 | ₹69.00 | ₹71.68 | 26,009 |
| 2026-06-04 | ₹71.80 | ₹73.22 | ₹70.10 | ₹71.81 | 23,090 |
| 2026-06-03 | ₹73.61 | ₹73.61 | ₹70.31 | ₹71.42 | 7,776 |
| 2026-06-02 | ₹69.40 | ₹73.50 | ₹68.60 | ₹71.84 | 28,773 |
| 2026-06-01 | ₹69.90 | ₹74.95 | ₹69.40 | ₹70.03 | 10,693 |
| 2026-05-29 | ₹75.99 | ₹75.99 | ₹69.15 | ₹70.02 | 16,608 |
| 2026-05-27 | ₹75.49 | ₹75.49 | ₹71.30 | ₹72.59 | 7,689 |
| 2026-05-26 | ₹74.80 | ₹75.50 | ₹71.02 | ₹74.81 | 36,078 |
| 2026-05-25 | ₹72.64 | ₹74.88 | ₹72.64 | ₹72.88 | 4,976 |
| 2026-05-22 | ₹72.00 | ₹73.99 | ₹69.00 | ₹72.64 | 84,092 |
| 2026-05-21 | ₹73.50 | ₹73.60 | ₹68.31 | ₹70.33 | 29,961 |
| 2026-05-20 | ₹71.81 | ₹73.20 | ₹70.00 | ₹70.55 | 30,404 |
| 2026-05-19 | ₹74.78 | ₹74.78 | ₹71.80 | ₹71.96 | 7,422 |
| 2026-05-18 | ₹68.50 | ₹74.98 | ₹67.55 | ₹73.12 | 114,231 |
| 2026-05-15 | ₹72.50 | ₹72.70 | ₹69.51 | ₹70.42 | 8,755 |
| 2026-05-14 | ₹73.08 | ₹73.98 | ₹70.00 | ₹72.77 | 31,025 |
| 2026-05-13 | ₹72.85 | ₹74.45 | ₹70.72 | ₹73.08 | 31,347 |
| 2026-05-12 | ₹76.50 | ₹76.50 | ₹72.60 | ₹72.85 | 13,862 |
| 2026-05-11 | ₹78.00 | ₹78.00 | ₹73.28 | ₹74.34 | 12,685 |
| 2026-05-08 | ₹75.90 | ₹77.97 | ₹75.21 | ₹76.97 | 33,344 |
| 2026-05-07 | ₹74.38 | ₹76.45 | ₹72.82 | ₹76.00 | 46,494 |
| 2026-05-06 | ₹78.00 | ₹78.00 | ₹72.05 | ₹74.78 | 33,205 |
| 2026-05-05 | ₹76.00 | ₹76.00 | ₹72.11 | ₹74.98 | 25,285 |
| 2026-05-04 | ₹74.99 | ₹75.00 | ₹72.36 | ₹74.49 | 26,353 |
| 2026-04-30 | ₹70.50 | ₹75.28 | ₹70.41 | ₹74.73 | 197,651 |
| 2026-04-29 | ₹72.30 | ₹75.40 | ₹71.52 | ₹72.00 | 13,837 |
| 2026-04-28 | ₹70.02 | ₹75.00 | ₹68.66 | ₹73.50 | 27,342 |
| 2026-04-27 | ₹71.01 | ₹71.50 | ₹69.40 | ₹70.01 | 5,400 |
| 2026-04-24 | ₹70.30 | ₹74.35 | ₹67.73 | ₹70.00 | 50,415 |
| 2026-04-23 | ₹74.38 | ₹74.55 | ₹70.35 | ₹71.64 | 55,235 |
| 2026-04-22 | ₹75.50 | ₹76.14 | ₹71.07 | ₹72.96 | 100,349 |
| 2026-04-21 | ₹74.70 | ₹74.70 | ₹73.34 | ₹74.06 | 9,437 |
| 2026-04-20 | ₹77.00 | ₹77.00 | ₹72.00 | ₹72.80 | 42,416 |
| 2026-04-17 | ₹72.10 | ₹78.00 | ₹72.10 | ₹76.91 | 100,004 |
| 2026-04-16 | ₹78.00 | ₹79.00 | ₹74.12 | ₹74.79 | 51,765 |
| 2026-04-15 | ₹75.00 | ₹78.89 | ₹72.01 | ₹75.25 | 181,518 |
| 2026-04-13 | ₹70.00 | ₹73.49 | ₹69.00 | ₹71.97 | 37,429 |
| 2026-04-10 | ₹74.95 | ₹76.00 | ₹71.13 | ₹72.81 | 71,637 |
| 2026-04-09 | ₹68.30 | ₹74.80 | ₹68.30 | ₹74.02 | 71,648 |
| 2026-04-08 | ₹68.10 | ₹72.49 | ₹64.70 | ₹72.05 | 74,268 |
| 2026-04-07 | ₹65.00 | ₹70.70 | ₹63.05 | ₹66.11 | 46,923 |
| 2026-04-06 | ₹64.48 | ₹67.99 | ₹59.14 | ₹64.86 | 41,566 |
| 2026-04-02 | ₹61.03 | ₹61.03 | ₹59.06 | ₹59.86 | 23,730 |
| 2026-04-01 | ₹59.40 | ₹65.24 | ₹59.40 | ₹62.31 | 31,811 |
| 2026-03-30 | ₹62.50 | ₹62.50 | ₹58.60 | ₹59.13 | 230,992 |
| 2026-03-27 | ₹69.99 | ₹69.99 | ₹62.10 | ₹62.65 | 34,683 |
| 2026-03-25 | ₹62.80 | ₹69.89 | ₹62.65 | ₹67.92 | 125,124 |
| 2026-03-24 | ₹63.43 | ₹65.50 | ₹58.40 | ₹64.32 | 71,223 |
| 2026-03-23 | ₹57.60 | ₹62.03 | ₹55.61 | ₹58.44 | 62,720 |
| 2026-03-20 | ₹64.99 | ₹64.99 | ₹61.62 | ₹62.25 | 12,128 |
| 2026-03-19 | ₹63.03 | ₹63.25 | ₹61.01 | ₹61.55 | 17,949 |
| 2026-03-18 | ₹63.00 | ₹63.79 | ₹62.01 | ₹63.06 | 22,644 |
| 2026-03-17 | ₹64.10 | ₹70.00 | ₹62.10 | ₹62.93 | 52,272 |
| 2026-03-16 | ₹65.69 | ₹65.69 | ₹63.14 | ₹63.99 | 13,839 |
| 2026-03-13 | ₹63.99 | ₹65.59 | ₹63.21 | ₹64.49 | 37,677 |
| 2026-03-12 | ₹65.10 | ₹67.75 | ₹65.10 | ₹66.13 | 29,292 |
| 2026-03-11 | ₹71.00 | ₹71.00 | ₹66.05 | ₹67.14 | 50,986 |
| 2026-03-10 | ₹68.90 | ₹70.00 | ₹67.04 | ₹68.95 | 45,573 |
| 2026-03-09 | ₹67.50 | ₹74.95 | ₹66.22 | ₹67.31 | 47,542 |
| 2026-03-06 | ₹65.45 | ₹69.09 | ₹64.57 | ₹68.83 | 86,944 |
| 2026-03-05 | ₹65.50 | ₹68.50 | ₹64.86 | ₹66.80 | 39,582 |
| 2026-03-04 | ₹57.00 | ₹67.95 | ₹57.00 | ₹65.94 | 21,638 |
| 2026-03-02 | ₹66.99 | ₹66.99 | ₹61.83 | ₹62.13 | 39,121 |
| 2026-02-27 | ₹64.07 | ₹64.67 | ₹62.50 | ₹63.40 | 31,840 |
| 2026-02-26 | ₹67.16 | ₹69.00 | ₹64.32 | ₹65.47 | 29,210 |
| 2026-02-25 | ₹67.00 | ₹69.90 | ₹62.50 | ₹67.16 | 88,828 |
| 2026-02-24 | ₹64.90 | ₹67.00 | ₹61.15 | ₹65.41 | 45,517 |
| 2026-02-23 | ₹61.50 | ₹65.80 | ₹60.56 | ₹62.67 | 33,265 |
| 2026-02-20 | ₹64.90 | ₹64.90 | ₹61.07 | ₹61.47 | 51,680 |
| 2026-02-19 | ₹63.18 | ₹64.89 | ₹62.00 | ₹62.72 | 15,527 |
| 2026-02-18 | ₹61.90 | ₹63.40 | ₹60.21 | ₹62.56 | 25,997 |
| 2026-02-17 | ₹60.99 | ₹62.00 | ₹60.30 | ₹61.07 | 28,324 |
| 2026-02-16 | ₹62.75 | ₹62.75 | ₹59.89 | ₹61.31 | 40,365 |
| 2026-02-13 | ₹61.00 | ₹62.49 | ₹58.30 | ₹60.35 | 38,308 |
| 2026-02-12 | ₹61.51 | ₹63.00 | ₹60.00 | ₹61.43 | 20,863 |
| 2026-02-11 | ₹61.50 | ₹62.00 | ₹59.50 | ₹61.05 | 33,751 |
| 2026-02-10 | ₹62.80 | ₹62.80 | ₹59.51 | ₹59.85 | 84,873 |
| 2026-02-09 | ₹63.00 | ₹63.01 | ₹57.31 | ₹61.67 | 71,237 |
| 2026-02-06 | ₹65.90 | ₹65.90 | ₹58.00 | ₹59.28 | 46,911 |
| 2026-02-05 | ₹63.30 | ₹64.00 | ₹58.52 | ₹61.67 | 38,061 |
| 2026-02-04 | ₹57.00 | ₹62.98 | ₹53.03 | ₹59.61 | 123,747 |
| 2026-02-03 | ₹52.00 | ₹55.65 | ₹52.00 | ₹54.41 | 88,657 |
| 2026-02-02 | ₹51.20 | ₹55.99 | ₹49.30 | ₹53.32 | 87,947 |
| 2026-02-01 | ₹49.32 | ₹60.04 | ₹45.90 | ₹53.68 | 161,478 |
| 2026-01-30 | ₹49.00 | ₹54.47 | ₹49.00 | ₹50.04 | 117,168 |
| 2026-01-29 | ₹51.95 | ₹51.95 | ₹50.30 | ₹51.08 | 57,397 |
| 2026-01-28 | ₹50.26 | ₹53.77 | ₹50.26 | ₹51.06 | 126,023 |
| 2026-01-27 | ₹55.10 | ₹55.60 | ₹50.62 | ₹51.23 | 51,520 |
| 2026-01-23 | ₹44.02 | ₹55.00 | ₹44.02 | ₹53.97 | 98,687 |
| 2026-01-22 | ₹56.50 | ₹58.70 | ₹54.91 | ₹55.01 | 32,877 |
| 2026-01-21 | ₹55.25 | ₹58.09 | ₹54.37 | ₹54.71 | 67,083 |
| 2026-01-20 | ₹59.20 | ₹59.76 | ₹55.41 | ₹57.49 | 54,044 |
| 2026-01-19 | ₹64.00 | ₹64.00 | ₹58.12 | ₹59.18 | 45,227 |
| 2026-01-16 | ₹63.49 | ₹65.00 | ₹60.32 | ₹61.47 | 103,440 |
| 2026-01-14 | ₹59.01 | ₹68.39 | ₹59.01 | ₹63.49 | 281,644 |
| 2026-01-13 | ₹60.00 | ₹60.96 | ₹58.41 | ₹59.10 | 75,787 |
| 2026-01-12 | ₹59.79 | ₹60.58 | ₹58.52 | ₹59.68 | 65,967 |
| 2026-01-09 | ₹59.90 | ₹60.71 | ₹58.00 | ₹58.47 | 50,715 |
| 2026-01-08 | ₹57.50 | ₹60.36 | ₹57.50 | ₹58.65 | 30,840 |
| 2026-01-07 | ₹61.99 | ₹61.99 | ₹53.90 | ₹57.29 | 37,218 |
| 2026-01-06 | ₹61.50 | ₹62.99 | ₹59.00 | ₹59.21 | 49,618 |
| 2026-01-05 | ₹62.12 | ₹62.14 | ₹60.71 | ₹60.81 | 9,640 |
| 2026-01-02 | ₹62.31 | ₹62.31 | ₹61.00 | ₹61.81 | 13,604 |
| 2026-01-01 | ₹62.48 | ₹62.75 | ₹61.30 | ₹62.00 | 25,848 |
Moneyboxx Finance Share Price Performance Analysis (Oct 2025 - Sep 2026)
MONEYBOXX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.11%
₹62.00 → ₹54.49
Year to Date
Price Volatility
11.60%
Low Volatility
Year to Date
Average Daily Volume
55,566
Year to Date Average
NSE Exchange
Moneyboxx Finance Share Price History – Frequently Asked Questions
Common questions about MONEYBOXX historical data and records. Review MONEYBOXX P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Moneyboxx Finance (MONEYBOXX)?
The all-time high share price of Moneyboxx Finance was ₹176.39 recorded on October 27, 2025 on the NSE exchange.
What is the all-time low share price of Moneyboxx Finance (MONEYBOXX)?
The all-time low share price of Moneyboxx Finance was ₹35.85 recorded on September 10, 2026 on the NSE exchange.
How can I download MONEYBOXX historical share price data?
You can download Moneyboxx Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MONEYBOXX shares?
The highest trading volume day for Moneyboxx Finance was 1,459,080 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹37.15.