Price Data Selection & Download
Moongipa Capital Finance Share Price All Time Records & Statistics (Jul 2010 - Jul 2026)
1666 daily OHLCV records on BSE from July 2010 to July 2026.
Share Price All Time High
₹41.04
October 14, 2024
BSE Exchange
Share Price All Time Low
₹1.64
August 19, 2019
BSE Exchange
Highest Volume Trading Day
398,629
November 29, 2024 • ₹36.07
BSE Exchange
Share Price History Data (Jul 2010 - Jul 2026)
MONGIPA daily open, high, low, close and volume (OHLCV) on BSE — 119 records.
Total Records
119
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹15.99 | ₹15.99 | ₹15.30 | ₹15.47 | 2,713 |
| 2026-07-02 | ₹16.01 | ₹16.01 | ₹15.50 | ₹15.51 | 32,874 |
| 2026-07-01 | ₹16.28 | ₹16.28 | ₹15.99 | ₹16.00 | 33,269 |
| 2026-06-30 | ₹16.50 | ₹16.50 | ₹16.00 | ₹16.12 | 1,142 |
| 2026-06-29 | ₹16.00 | ₹16.49 | ₹16.00 | ₹16.03 | 227 |
| 2026-06-25 | ₹16.25 | ₹16.75 | ₹16.00 | ₹16.50 | 1,039 |
| 2026-06-24 | ₹16.00 | ₹17.00 | ₹16.00 | ₹16.56 | 3,844 |
| 2026-06-23 | ₹16.78 | ₹16.78 | ₹16.00 | ₹16.00 | 4,150 |
| 2026-06-22 | ₹16.83 | ₹16.83 | ₹16.05 | ₹16.79 | 1,119 |
| 2026-06-19 | ₹16.74 | ₹16.74 | ₹16.01 | ₹16.65 | 455 |
| 2026-06-18 | ₹16.75 | ₹16.98 | ₹14.55 | ₹16.93 | 17,855 |
| 2026-06-17 | ₹16.75 | ₹17.25 | ₹16.00 | ₹16.50 | 4,584 |
| 2026-06-16 | ₹17.25 | ₹17.25 | ₹16.75 | ₹16.75 | 25,518 |
| 2026-06-15 | ₹17.01 | ₹17.96 | ₹17.00 | ₹17.25 | 736 |
| 2026-06-12 | ₹17.00 | ₹17.75 | ₹17.00 | ₹17.00 | 19,113 |
| 2026-06-11 | ₹17.50 | ₹17.50 | ₹17.00 | ₹17.00 | 10,713 |
| 2026-06-10 | ₹17.51 | ₹17.51 | ₹17.00 | ₹17.30 | 3,891 |
| 2026-06-09 | ₹17.50 | ₹17.98 | ₹17.08 | ₹17.50 | 20,656 |
| 2026-06-08 | ₹17.00 | ₹18.51 | ₹17.00 | ₹17.00 | 28,170 |
| 2026-06-05 | ₹16.98 | ₹17.01 | ₹16.94 | ₹16.94 | 25,332 |
| 2026-06-04 | ₹16.98 | ₹17.00 | ₹16.50 | ₹16.50 | 3,194 |
| 2026-06-03 | ₹16.49 | ₹16.97 | ₹16.00 | ₹16.50 | 11,835 |
| 2026-06-02 | ₹16.09 | ₹16.49 | ₹16.01 | ₹16.49 | 279 |
| 2026-05-29 | ₹16.01 | ₹16.01 | ₹16.00 | ₹16.00 | 4,318 |
| 2026-05-27 | ₹16.38 | ₹17.50 | ₹16.00 | ₹16.00 | 11,802 |
| 2026-05-26 | ₹16.42 | ₹16.42 | ₹16.01 | ₹16.42 | 1,039 |
| 2026-05-25 | ₹16.46 | ₹16.46 | ₹16.00 | ₹16.43 | 30,027 |
| 2026-05-22 | ₹16.19 | ₹17.00 | ₹16.00 | ₹16.46 | 16,983 |
| 2026-05-21 | ₹16.50 | ₹16.50 | ₹15.50 | ₹16.25 | 3,278 |
| 2026-05-19 | ₹15.04 | ₹16.24 | ₹15.04 | ₹15.71 | 2,068 |
| 2026-05-18 | ₹15.75 | ₹15.75 | ₹15.03 | ₹15.04 | 201 |
| 2026-05-15 | ₹16.50 | ₹16.50 | ₹15.51 | ₹15.52 | 1,313 |
| 2026-05-14 | ₹16.74 | ₹16.74 | ₹15.00 | ₹16.36 | 160 |
| 2026-05-13 | ₹15.01 | ₹16.75 | ₹15.01 | ₹15.15 | 3,852 |
| 2026-05-12 | ₹15.74 | ₹15.90 | ₹15.01 | ₹15.76 | 4,836 |
| 2026-05-11 | ₹15.99 | ₹15.99 | ₹15.06 | ₹15.52 | 18,307 |
| 2026-05-08 | ₹16.25 | ₹16.49 | ₹15.27 | ₹15.33 | 2,080 |
| 2026-05-07 | ₹15.59 | ₹15.90 | ₹15.26 | ₹15.37 | 1,607 |
| 2026-05-06 | ₹15.25 | ₹16.25 | ₹15.01 | ₹15.59 | 3,284 |
| 2026-05-05 | ₹16.00 | ₹16.00 | ₹15.25 | ₹15.43 | 795 |
| 2026-05-04 | ₹15.50 | ₹16.00 | ₹15.25 | ₹15.92 | 1,921 |
| 2026-04-30 | ₹15.97 | ₹16.05 | ₹15.05 | ₹15.89 | 2,264 |
| 2026-04-29 | ₹15.99 | ₹15.99 | ₹15.97 | ₹15.97 | 318 |
| 2026-04-28 | ₹16.00 | ₹16.00 | ₹15.65 | ₹15.94 | 296 |
| 2026-04-27 | ₹15.50 | ₹15.90 | ₹15.01 | ₹15.65 | 11,726 |
| 2026-04-24 | ₹16.00 | ₹16.00 | ₹15.50 | ₹15.50 | 2,004 |
| 2026-04-23 | ₹15.10 | ₹16.25 | ₹15.10 | ₹15.51 | 8,747 |
| 2026-04-22 | ₹16.00 | ₹16.00 | ₹15.50 | ₹15.91 | 141 |
| 2026-04-21 | ₹16.14 | ₹16.30 | ₹15.51 | ₹15.55 | 651 |
| 2026-04-20 | ₹16.50 | ₹16.50 | ₹15.55 | ₹16.14 | 464 |
| 2026-04-17 | ₹16.50 | ₹16.50 | ₹15.02 | ₹16.16 | 15,181 |
| 2026-04-16 | ₹15.00 | ₹17.69 | ₹15.00 | ₹16.42 | 33,803 |
| 2026-04-15 | ₹15.00 | ₹15.65 | ₹14.75 | ₹14.84 | 1,939 |
| 2026-04-13 | ₹15.24 | ₹15.24 | ₹14.01 | ₹15.18 | 2,567 |
| 2026-04-10 | ₹15.14 | ₹15.50 | ₹14.75 | ₹15.24 | 2,803 |
| 2026-04-09 | ₹15.00 | ₹15.74 | ₹14.50 | ₹15.14 | 5,227 |
| 2026-04-08 | ₹14.60 | ₹16.94 | ₹14.60 | ₹15.05 | 2,807 |
| 2026-04-07 | ₹14.70 | ₹14.70 | ₹13.75 | ₹14.22 | 1,771 |
| 2026-04-06 | ₹13.98 | ₹14.14 | ₹13.53 | ₹14.02 | 1,786 |
| 2026-04-02 | ₹13.01 | ₹13.98 | ₹12.75 | ₹13.78 | 649 |
| 2026-04-01 | ₹13.00 | ₹13.59 | ₹12.82 | ₹13.50 | 830 |
| 2026-03-30 | ₹13.35 | ₹13.35 | ₹12.65 | ₹13.08 | 41,933 |
| 2026-03-27 | ₹13.51 | ₹14.25 | ₹12.00 | ₹13.35 | 22,621 |
| 2026-03-25 | ₹13.25 | ₹14.00 | ₹13.25 | ₹13.64 | 12,366 |
| 2026-03-24 | ₹13.52 | ₹13.95 | ₹13.20 | ₹13.58 | 31,010 |
| 2026-03-23 | ₹13.50 | ₹13.97 | ₹12.99 | ₹13.25 | 24,143 |
| 2026-03-20 | ₹14.30 | ₹14.94 | ₹14.25 | ₹14.26 | 31,744 |
| 2026-03-19 | ₹14.86 | ₹14.86 | ₹14.29 | ₹14.34 | 37,638 |
| 2026-03-18 | ₹14.59 | ₹15.00 | ₹14.28 | ₹14.48 | 114,212 |
| 2026-03-17 | ₹14.99 | ₹15.25 | ₹14.31 | ₹14.50 | 44,417 |
| 2026-03-16 | ₹15.00 | ₹15.00 | ₹14.50 | ₹14.58 | 18,556 |
| 2026-03-13 | ₹15.00 | ₹15.00 | ₹14.35 | ₹14.51 | 1,354 |
| 2026-03-12 | ₹15.01 | ₹15.20 | ₹14.30 | ₹14.75 | 4,422 |
| 2026-03-11 | ₹15.10 | ₹15.15 | ₹15.00 | ₹15.00 | 1,137 |
| 2026-03-10 | ₹15.50 | ₹15.50 | ₹15.15 | ₹15.15 | 150 |
| 2026-03-09 | ₹15.00 | ₹15.50 | ₹14.00 | ₹15.21 | 3,292 |
| 2026-03-06 | ₹16.00 | ₹16.00 | ₹15.25 | ₹15.98 | 28 |
| 2026-03-05 | ₹15.15 | ₹15.98 | ₹15.00 | ₹15.95 | 26,940 |
| 2026-03-04 | ₹15.15 | ₹15.15 | ₹14.84 | ₹15.00 | 858 |
| 2026-03-02 | ₹16.00 | ₹16.00 | ₹15.00 | ₹15.25 | 16,647 |
| 2026-02-27 | ₹15.90 | ₹16.25 | ₹15.81 | ₹15.97 | 31,173 |
| 2026-02-26 | ₹16.24 | ₹16.49 | ₹15.50 | ₹15.81 | 75,428 |
| 2026-02-25 | ₹16.00 | ₹16.25 | ₹15.50 | ₹16.25 | 4,780 |
| 2026-02-24 | ₹16.00 | ₹16.20 | ₹15.50 | ₹16.00 | 1,057 |
| 2026-02-23 | ₹16.50 | ₹16.50 | ₹15.02 | ₹16.12 | 1,250 |
| 2026-02-20 | ₹16.20 | ₹16.50 | ₹16.00 | ₹16.49 | 9,018 |
| 2026-02-19 | ₹16.00 | ₹16.20 | ₹15.60 | ₹16.20 | 23,929 |
| 2026-02-18 | ₹17.00 | ₹17.00 | ₹15.75 | ₹16.00 | 1,630 |
| 2026-02-17 | ₹16.25 | ₹17.00 | ₹16.25 | ₹16.63 | 54 |
| 2026-02-16 | ₹16.01 | ₹16.01 | ₹15.55 | ₹15.55 | 2,271 |
| 2026-02-13 | ₹16.19 | ₹16.25 | ₹16.19 | ₹16.20 | 368 |
| 2026-02-12 | ₹15.56 | ₹16.25 | ₹15.56 | ₹16.04 | 1,462 |
| 2026-02-11 | ₹16.75 | ₹16.75 | ₹15.51 | ₹16.25 | 147 |
| 2026-02-10 | ₹16.25 | ₹16.51 | ₹16.00 | ₹16.25 | 8,324 |
| 2026-02-09 | ₹15.91 | ₹16.24 | ₹15.56 | ₹15.57 | 21,535 |
| 2026-02-06 | ₹16.20 | ₹16.20 | ₹15.58 | ₹15.60 | 4,034 |
| 2026-02-05 | ₹15.75 | ₹16.20 | ₹15.70 | ₹16.19 | 714 |
| 2026-02-04 | ₹15.48 | ₹15.55 | ₹15.25 | ₹15.36 | 3,070 |
| 2026-02-03 | ₹15.75 | ₹16.25 | ₹15.02 | ₹15.19 | 3,573 |
| 2026-02-02 | ₹15.15 | ₹16.00 | ₹15.01 | ₹15.13 | 446 |
| 2026-02-01 | ₹15.00 | ₹15.70 | ₹14.82 | ₹15.34 | 645 |
| 2026-01-30 | ₹15.75 | ₹15.75 | ₹15.04 | ₹15.12 | 3,429 |
| 2026-01-28 | ₹15.14 | ₹15.75 | ₹15.00 | ₹15.75 | 781 |
| 2026-01-27 | ₹15.25 | ₹15.60 | ₹15.25 | ₹15.60 | 864 |
| 2026-01-23 | ₹15.51 | ₹15.95 | ₹15.25 | ₹15.50 | 2,206 |
| 2026-01-22 | ₹15.51 | ₹16.00 | ₹15.31 | ₹15.38 | 146 |
| 2026-01-21 | ₹15.57 | ₹16.24 | ₹15.01 | ₹15.30 | 37,061 |
| 2026-01-20 | ₹16.20 | ₹16.20 | ₹15.56 | ₹15.66 | 4,426 |
| 2026-01-19 | ₹16.54 | ₹16.90 | ₹15.51 | ₹15.80 | 6,982 |
| 2026-01-16 | ₹16.83 | ₹17.20 | ₹16.11 | ₹16.54 | 38,489 |
| 2026-01-14 | ₹16.07 | ₹16.50 | ₹15.51 | ₹16.50 | 110 |
| 2026-01-13 | ₹16.06 | ₹16.25 | ₹15.75 | ₹15.75 | 1,311 |
| 2026-01-12 | ₹17.00 | ₹17.00 | ₹16.00 | ₹16.05 | 1,044 |
| 2026-01-09 | ₹16.47 | ₹16.92 | ₹16.25 | ₹16.91 | 206 |
| 2026-01-07 | ₹16.01 | ₹16.55 | ₹16.01 | ₹16.15 | 27,441 |
| 2026-01-06 | ₹16.60 | ₹16.90 | ₹16.25 | ₹16.55 | 2,213 |
| 2026-01-05 | ₹17.00 | ₹17.00 | ₹16.00 | ₹16.50 | 6,152 |
| 2026-01-02 | ₹16.70 | ₹17.00 | ₹16.16 | ₹16.99 | 11,019 |
| 2026-01-01 | ₹16.01 | ₹16.90 | ₹16.01 | ₹16.78 | 1,316 |
Moongipa Capital Finance Share Price Performance Analysis (Jul 2010 - Jul 2026)
MONGIPA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.81%
₹16.78 → ₹15.47
Year to Date
Price Volatility
5.73%
Low Volatility
Year to Date
Average Daily Volume
10,337
Year to Date Average
BSE Exchange
Moongipa Capital Finance Share Price History – Frequently Asked Questions
Common questions about MONGIPA historical data and records. For live price, key ratios and fundamentals, see Moongipa Capital Finance share price today.
What is the all-time high share price of Moongipa Capital Finance (MONGIPA)?
The all-time high share price of Moongipa Capital Finance was ₹41.04 recorded on October 14, 2024 on the BSE exchange.
What is the all-time low share price of Moongipa Capital Finance (MONGIPA)?
The all-time low share price of Moongipa Capital Finance was ₹1.64 recorded on August 19, 2019 on the BSE exchange.
How can I download MONGIPA historical share price data?
You can download Moongipa Capital 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 MONGIPA shares?
The highest trading volume day for Moongipa Capital Finance was 398,629 shares traded on November 29, 2024 on the BSE exchange, with share price at ₹36.07.