Moneyboxx Finance

MONB
🏛️ india →
158.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 111.25 119.90 111.25 118.95 0.0M
2021-12-30 115.55 120.90 115.55 116.60 0.0M
2021-12-29 119.80 119.90 118.15 119.70 0.0M
2021-12-28 119.90 119.90 112.70 118.80 0.0M
2021-12-27 122.00 122.00 115.05 118.00 0.0M
2021-12-24 115.40 118.95 115.40 118.85 0.0M
2021-12-23 120.95 121.00 114.30 120.85 0.0M
2021-12-22 119.50 119.50 115.00 119.00 0.0M
2021-12-21 125.95 125.95 116.55 116.75 0.0M
2021-12-20 118.15 129.90 118.15 121.00 0.0M
2021-12-17 126.50 127.60 119.50 124.35 0.0M
2021-12-16 122.00 123.50 117.30 122.75 0.0M
2021-12-15 120.35 120.35 115.00 117.85 0.0M
2021-12-14 109.25 114.65 109.25 114.65 0.0M
2021-12-13 107.00 109.20 104.20 109.20 0.0M
2021-12-10 98.05 104.00 98.05 104.00 0.0M
2021-12-09 99.60 100.35 98.05 99.25 0.0M
2021-12-08 95.00 100.00 95.00 99.15 0.0M
2021-12-07 93.70 99.80 93.70 98.70 0.0M
2021-12-06 98.00 100.00 95.60 95.65 0.0M
2021-12-03 97.45 100.70 96.00 97.00 0.0M
2021-12-02 99.00 100.25 95.05 99.40 0.0M
2021-12-01 99.40 99.40 94.60 95.50 0.0M
2021-11-30 99.50 99.50 94.60 99.45 0.0M
2021-11-29 95.55 99.70 95.55 99.00 0.0M
2021-11-26 99.85 99.85 95.20 97.85 0.0M
2021-11-25 99.10 99.70 94.65 98.00 0.0M
2021-11-24 95.05 99.80 95.05 99.10 0.0M
2021-11-23 99.60 99.60 94.70 98.00 0.0M
2021-11-22 97.55 99.75 94.00 99.60 0.0M
2021-11-18 99.85 99.85 96.05 97.55 0.0M
2021-11-17 95.65 99.75 95.65 96.00 0.0M
2021-11-16 99.80 99.80 95.55 99.70 0.0M
2021-11-15 100.70 100.70 96.80 99.75 0.0M
2021-11-12 96.65 99.45 96.00 98.70 0.0M
2021-11-11 99.25 99.80 95.40 96.55 0.0M
2021-11-10 99.85 99.85 97.80 99.25 0.0M
2021-11-09 100.80 100.80 97.85 99.60 0.0M
2021-11-08 98.00 99.05 96.80 98.25 0.0M
2021-11-03 98.00 99.05 95.05 97.80 0.0M
2021-11-02 93.25 98.00 93.25 98.00 0.0M
2021-11-01 99.50 99.50 93.10 94.35 0.0M
2021-10-29 95.55 95.55 91.70 95.20 0.0M
2021-10-28 98.90 98.90 95.20 95.20 0.0M
2021-10-27 95.30 98.95 95.30 96.05 0.0M
2021-10-26 99.60 99.60 95.10 96.15 0.0M
2021-10-25 95.45 100.00 94.20 99.65 0.0M
2021-10-22 103.00 103.00 95.25 95.55 0.0M
2021-10-21 98.05 99.75 95.20 99.05 0.0M
2021-10-20 95.15 100.00 94.30 99.75 0.0M
2021-10-19 95.05 99.90 95.05 98.00 0.0M
2021-10-18 101.00 101.00 95.05 96.70 0.0M
2021-10-14 99.50 101.05 95.00 96.95 0.0M
2021-10-13 100.05 100.05 95.05 96.25 0.0M
2021-10-12 99.40 100.10 97.00 100.05 0.0M
2021-10-11 101.60 101.60 94.05 99.90 0.0M
2021-10-08 100.00 101.00 96.65 96.80 0.0M
2021-10-07 96.90 103.75 95.00 99.45 0.0M
2021-10-06 99.00 101.95 94.10 98.85 0.0M
2021-10-05 98.00 103.50 95.75 99.00 0.0M
2021-10-04 98.50 102.95 98.00 99.00 0.0M
2021-10-01 98.85 104.90 96.85 98.05 0.0M
2021-09-30 104.80 104.80 99.25 101.90 0.0M
2021-09-29 108.10 108.10 97.85 100.85 0.0M
2021-09-28 106.95 107.40 102.50 103.00 0.0M
2021-09-27 102.00 102.30 99.50 102.30 0.0M
2021-09-24 99.50 99.55 95.50 97.45 0.0M
2021-09-23 94.85 94.85 92.00 94.85 0.0M
2021-09-22 90.00 90.35 87.00 90.35 0.0M
2021-09-21 85.70 86.90 82.50 86.05 0.0M
2021-09-20 85.00 85.00 82.50 82.95 0.0M
2021-09-17 81.50 83.95 78.55 81.50 0.0M
2021-09-16 79.55 81.50 79.55 81.50 0.0M
2021-09-15 77.45 81.50 77.45 81.50 0.0M
2021-09-14 78.75 83.00 78.75 81.50 0.0M
2021-09-13 76.95 82.35 75.05 81.30 0.0M
2021-09-09 77.00 80.00 75.00 78.50 0.0M
2021-09-08 75.15 81.00 75.15 77.80 0.0M
2021-09-07 75.00 80.95 74.10 77.50 0.0M
2021-09-06 81.25 81.95 77.80 77.80 0.0M
2021-09-03 78.60 82.45 78.60 81.85 0.0M
2021-09-02 80.00 80.00 74.05 78.60 0.0M
2021-09-01 77.00 77.70 74.00 77.70 0.0M
2021-08-31 74.00 77.45 74.00 74.20 0.0M
2021-08-30 79.50 79.85 72.60 74.00 0.0M
2021-08-27 79.00 79.00 72.60 76.05 0.0M
2021-08-26 73.50 77.00 71.80 76.00 0.0M
2021-08-25 70.30 76.20 70.30 75.00 0.0M
2021-08-24 74.20 74.20 69.00 73.95 0.0M
2021-08-23 69.60 74.30 68.15 72.00 0.0M
2021-08-20 70.00 74.00 70.00 71.00 0.0M
2021-08-18 74.85 74.85 70.50 70.60 0.0M
2021-08-17 71.25 71.40 69.00 71.40 0.0M
2021-08-16 67.30 70.60 64.15 68.00 0.0M
2021-08-13 70.00 70.00 67.00 67.30 0.0M
2021-08-12 72.45 72.45 67.60 69.00 0.0M
2021-08-11 67.35 71.70 67.35 69.00 0.0M
2021-08-10 69.00 70.50 68.75 68.75 0.0M
2021-08-09 67.40 72.15 67.40 68.75 0.0M
2021-08-06 65.55 71.55 65.55 68.75 0.0M
2021-08-05 67.00 73.40 67.00 68.15 0.0M
2021-08-04 69.05 70.00 68.75 70.00 0.0M
2021-08-03 66.55 73.50 66.55 71.00 0.0M
2021-08-02 65.60 72.45 65.60 70.00 0.0M
2021-07-30 67.20 69.50 67.20 69.00 0.0M
2021-07-29 69.50 70.50 68.55 68.55 0.0M
2021-07-28 68.00 71.50 67.00 68.75 0.0M
2021-07-27 67.05 71.00 67.00 68.15 0.0M
2021-07-26 67.35 70.70 67.00 70.45 0.0M
2021-07-23 64.15 67.35 64.15 67.35 0.0M
2021-07-22 64.00 68.00 64.00 64.15 0.0M
2021-07-20 65.70 67.00 65.00 65.00 0.0M
2021-07-19 63.75 67.00 63.50 67.00 0.0M
2021-07-16 67.95 67.95 64.30 65.05 0.0M
2021-07-15 65.10 67.00 65.10 66.80 0.0M
2021-07-14 67.00 69.00 64.55 65.45 0.0M
2021-07-13 70.35 70.35 63.80 66.30 0.0M
2021-07-12 63.05 67.25 63.05 67.10 0.0M
2021-07-09 61.90 68.00 61.90 64.05 0.0M
2021-07-08 68.00 68.00 65.00 65.15 0.0M
2021-07-07 65.00 69.00 65.00 65.10 0.0M
2021-07-06 65.95 67.80 64.20 67.00 0.0M
2021-07-05 64.60 68.50 64.60 67.25 0.0M
2021-07-02 69.00 69.00 64.70 67.95 0.0M
2021-07-01 66.50 68.00 63.50 68.00 0.0M
2021-06-30 67.00 67.00 66.00 66.50 0.0M
2021-06-29 67.00 69.50 64.55 67.60 0.0M
2021-06-28 65.00 67.95 63.30 67.00 0.0M
2021-06-25 61.85 66.25 61.85 65.00 0.0M
2021-06-24 63.70 67.95 62.00 63.10 0.0M
2021-06-23 68.00 68.00 63.05 65.00 0.0M
2021-06-22 62.40 68.75 62.40 66.30 0.0M
2021-06-21 66.75 66.75 60.45 65.65 0.0M
2021-06-18 63.60 67.85 63.60 63.60 0.0M
2021-06-17 62.95 69.10 62.95 66.90 0.0M
2021-06-16 64.80 70.95 64.35 66.25 0.0M
2021-06-15 68.00 69.95 65.70 67.70 0.0M
2021-06-14 71.00 71.00 66.55 69.15 0.0M
2021-06-11 72.80 72.80 69.00 70.05 0.0M
2021-06-10 69.35 69.35 69.20 69.35 0.0M
2021-06-09 68.65 69.95 65.00 66.05 0.0M
2021-06-08 66.50 68.90 66.50 67.10 0.0M
2021-06-07 71.55 71.55 65.00 70.00 0.0M
2021-06-04 73.95 73.95 68.20 68.20 0.0M
2021-06-03 72.85 72.85 66.20 71.75 0.0M
2021-06-02 67.00 70.75 67.00 69.65 0.0M
2021-05-31 71.80 71.80 67.25 70.00 0.0M
2021-05-28 71.40 71.40 66.25 70.70 0.0M
2021-05-27 71.55 71.55 68.00 69.70 0.0M
2021-05-26 71.90 71.90 65.10 71.55 0.0M
2021-05-25 70.10 70.50 66.30 68.50 0.0M
2021-05-24 65.70 69.50 65.70 69.40 0.0M
2021-05-21 69.00 69.00 64.05 67.00 0.0M
2021-05-20 67.95 68.15 63.15 66.00 0.0M
2021-05-19 65.25 66.70 63.65 66.35 0.0M
2021-05-18 65.75 67.40 65.25 67.00 0.0M
2021-05-17 63.05 68.85 63.00 65.00 0.0M
2021-05-14 66.20 66.25 62.90 66.20 0.0M
2021-05-12 69.60 69.60 63.10 63.10 0.0M
2021-05-11 63.90 66.80 63.00 66.40 0.0M
2021-05-10 67.20 67.20 61.20 64.45 0.0M
2021-05-07 65.25 65.25 62.50 64.00 0.0M
2021-05-06 65.00 66.00 63.10 63.10 0.0M
2021-05-05 66.85 69.05 63.55 66.40 0.0M
2021-05-04 69.80 69.80 63.20 66.85 0.0M
2021-05-03 68.50 68.50 65.70 66.50 0.0M
2021-04-30 68.85 68.85 62.65 65.95 0.0M
2021-04-29 66.95 66.95 60.70 65.90 0.0M
2021-04-28 66.85 66.85 63.00 63.80 0.0M
2021-04-27 67.45 67.45 62.75 64.30 0.0M
2021-04-26 63.00 66.10 63.00 66.05 0.0M
2021-04-23 64.95 66.75 61.75 66.30 0.0M
2021-04-22 62.10 65.05 59.00 64.95 0.0M
2021-04-20 65.90 65.90 62.10 62.10 0.0M
2021-04-19 66.10 68.50 62.80 62.80 0.0M
2021-04-16 69.65 69.65 63.25 66.10 0.0M
2021-04-15 67.90 67.90 63.25 66.55 0.0M
2021-04-13 61.85 67.95 61.85 66.55 0.0M
2021-04-12 61.90 67.85 61.90 64.95 0.0M
2021-04-09 66.30 66.30 62.45 64.95 0.0M
2021-04-08 68.85 68.85 62.40 63.15 0.0M
2021-04-07 71.95 71.95 65.55 65.60 0.0M
2021-04-06 67.35 71.70 67.35 69.00 0.0M
2021-04-05 72.40 72.40 65.60 70.85 0.0M
2021-04-01 73.80 73.80 67.45 69.05 0.0M
2021-03-31 68.10 71.00 67.40 70.95 0.0M
2021-03-30 71.10 71.10 64.40 70.85 0.0M
2021-03-26 71.00 71.00 65.00 67.75 0.0M
2021-03-25 65.00 68.00 62.20 67.70 0.0M
2021-03-24 64.60 70.00 64.60 65.00 0.0M
2021-03-23 66.80 68.95 64.10 67.95 0.0M
2021-03-22 69.95 70.00 66.65 66.80 0.0M
2021-03-19 72.90 72.90 66.50 69.95 0.0M
2021-03-18 72.35 72.35 66.10 70.00 0.0M
2021-03-17 74.50 74.50 69.35 69.35 0.0M
2021-03-16 70.00 73.50 66.55 73.00 0.0M
2021-03-15 73.25 74.00 70.00 70.00 0.0M
2021-03-12 80.75 80.75 73.25 73.25 0.0M
2021-03-10 72.20 76.95 72.10 76.95 0.0M
2021-03-09 76.80 78.00 75.25 75.25 0.0M
2021-03-08 71.40 78.65 71.40 75.00 0.0M
2021-03-05 78.95 78.95 75.05 75.05 0.0M
2021-03-04 75.50 81.90 75.50 78.95 0.0M
2021-03-03 72.45 79.60 72.45 79.45 0.0M
2021-03-02 76.25 84.00 76.25 76.25 0.0M
2021-03-01 84.20 84.35 76.70 80.25 0.0M
2021-02-26 81.55 81.55 74.30 80.35 0.0M
2021-02-25 77.70 77.70 73.00 77.70 0.0M
2021-02-24 74.05 74.05 74.00 74.00 0.0M
2021-02-23 70.05 70.60 70.05 70.55 0.1M
2021-02-22 67.25 67.25 67.25 67.25 0.0M
2021-02-19 64.05 64.05 64.05 64.05 0.0M
2021-02-18 55.40 61.00 55.40 61.00 0.0M
2021-02-17 58.30 58.30 56.00 58.10 0.0M
2021-02-16 52.15 55.55 52.15 55.55 0.0M
2021-02-15 52.75 53.25 48.25 52.95 0.0M
2021-02-12 50.00 50.95 47.05 50.75 0.0M
2021-02-11 49.50 49.50 47.20 49.50 0.0M
2021-02-10 49.75 49.75 49.60 49.60 0.0M
2021-02-09 47.50 50.95 47.30 47.40 0.0M
2021-02-08 49.85 49.85 47.00 49.75 0.0M
2021-02-05 47.50 50.10 47.40 47.50 0.0M
2021-02-04 46.50 49.85 46.00 49.85 0.0M
2021-02-03 47.45 50.00 47.45 47.50 0.0M
2021-02-02 49.95 49.95 47.50 49.90 0.0M
2021-02-01 49.95 49.95 46.50 49.95 0.0M
2021-01-29 50.90 50.90 48.85 48.85 0.0M
2021-01-28 51.20 51.20 47.50 50.95 0.0M
2021-01-27 49.20 50.00 47.70 50.00 0.0M
2021-01-25 47.50 49.20 47.50 49.00 0.0M
2021-01-22 50.20 50.20 46.25 47.00 0.0M
2021-01-21 48.00 48.50 46.95 48.50 0.0M
2021-01-20 51.05 51.05 46.50 49.40 0.0M
2021-01-19 48.80 48.80 48.80 48.80 0.0M
2021-01-18 50.20 50.20 46.00 46.50 0.0M
2021-01-15 50.50 50.50 48.25 48.25 0.0M
2021-01-14 48.15 48.15 48.15 48.15 0.0M
2021-01-13 44.80 49.35 44.80 45.90 0.0M
2021-01-12 46.10 50.90 46.10 47.00 0.0M
2021-01-11 48.00 51.00 48.00 48.50 0.0M
2021-01-08 48.00 50.40 46.25 50.40 0.0M
2021-01-07 48.00 48.00 46.20 48.00 0.0M
2021-01-06 48.25 51.95 48.00 48.50 0.0M
2021-01-05 54.70 54.70 49.50 49.50 0.0M
2021-01-04 52.20 52.20 49.80 52.10 0.0M
2021-01-01 52.00 52.00 49.40 49.75 0.0M