Price Data Selection & Download
Moneyboxx Finance Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
186 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹176.39
October 27, 2025
NSE Exchange
Share Price All Time Low
₹44.02
January 23, 2026
NSE Exchange
Highest Volume Trading Day
611,587
June 30, 2026 • ₹66.86
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
MONEYBOXX daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
MONEYBOXX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.27%
₹62.00 → ₹59.97
Year to Date
Price Volatility
9.78%
Low Volatility
Year to Date
Average Daily Volume
51,312
Year to Date Average
NSE Exchange
Moneyboxx Finance Share Price History – Frequently Asked Questions
Common questions about MONEYBOXX historical data and records. Browse MONEYBOXX complete financial statements for revenue, profit, balance sheet and cash flow data.
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 ₹44.02 recorded on January 23, 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 611,587 shares traded on June 30, 2026 on the NSE exchange, with share price at ₹66.86.