Moneyboxx Finance

MONB
🏛️ india →
162.60
Last Update: 2025-09-29
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
2022-12-30 166.10 174.00 161.00 164.05 0.0M
2022-12-29 161.70 168.00 161.70 167.05 0.0M
2022-12-28 175.00 175.00 163.90 165.00 0.0M
2022-12-27 167.70 168.00 156.80 164.45 0.0M
2022-12-26 160.05 168.00 160.05 166.45 0.0M
2022-12-23 163.50 166.80 160.30 164.00 0.0M
2022-12-22 165.10 168.55 160.00 163.85 0.0M
2022-12-21 165.50 171.80 163.00 167.00 0.0M
2022-12-20 172.80 173.65 162.00 165.35 0.0M
2022-12-19 171.45 174.95 165.55 167.05 0.0M
2022-12-16 164.25 174.45 156.60 169.70 0.0M
2022-12-15 171.70 171.70 170.00 170.60 0.0M
2022-12-14 165.00 171.95 165.00 168.30 0.0M
2022-12-13 171.45 173.80 165.05 166.05 0.0M
2022-12-12 169.10 174.00 145.65 160.20 0.0M
2022-12-09 167.05 180.05 165.15 170.80 0.0M
2022-12-08 165.10 174.00 165.10 174.00 0.0M
2022-12-07 199.00 199.00 169.75 174.10 0.0M
2022-12-06 164.00 172.00 164.00 171.35 0.0M
2022-12-05 169.00 173.60 165.05 166.25 0.0M
2022-12-02 174.90 174.90 169.00 171.05 0.0M
2022-12-01 167.25 180.30 163.00 169.35 0.1M
2022-11-30 164.05 167.65 163.00 163.95 0.0M
2022-11-29 167.05 169.95 163.05 163.55 0.0M
2022-11-28 163.05 170.00 163.00 166.00 0.0M
2022-11-25 165.05 165.35 157.15 162.95 0.0M
2022-11-24 167.85 169.75 162.00 166.50 0.0M
2022-11-23 169.90 169.90 165.00 166.70 0.0M
2022-11-22 169.55 172.75 165.00 167.30 0.0M
2022-11-21 173.40 174.00 169.00 169.50 0.0M
2022-11-18 170.05 174.80 169.80 173.80 0.0M
2022-11-17 173.00 175.00 172.35 174.20 0.0M
2022-11-16 170.60 172.80 168.05 171.20 0.0M
2022-11-15 168.00 172.95 167.15 170.60 0.0M
2022-11-14 172.85 172.85 168.10 168.95 0.0M
2022-11-11 170.00 173.95 168.00 172.45 0.0M
2022-11-10 169.90 171.00 165.00 167.95 0.0M
2022-11-09 168.05 171.05 167.00 167.20 0.0M
2022-11-07 172.00 186.90 165.20 167.50 0.0M
2022-11-04 172.90 175.00 166.00 171.70 0.0M
2022-11-03 175.00 175.00 164.35 168.15 0.0M
2022-11-02 171.25 174.80 167.95 171.75 0.0M
2022-11-01 173.00 173.00 164.30 171.90 0.0M
2022-10-31 164.15 174.95 164.10 169.90 0.0M
2022-10-28 171.00 173.90 166.75 169.10 0.0M
2022-10-27 169.35 178.45 166.55 167.15 0.0M
2022-10-25 173.80 182.85 164.35 169.95 0.0M
2022-10-24 174.55 175.00 165.00 173.70 0.0M
2022-10-21 169.60 170.00 165.05 169.80 0.0M
2022-10-20 168.00 170.00 164.00 169.05 0.0M
2022-10-19 167.90 170.00 162.10 167.60 0.0M
2022-10-18 165.55 170.00 165.50 167.90 0.0M
2022-10-17 170.00 170.00 164.00 169.30 0.0M
2022-10-14 169.95 170.80 165.00 170.00 0.0M
2022-10-13 172.00 172.00 158.10 169.95 0.0M
2022-10-12 166.00 180.95 164.10 166.90 0.0M
2022-10-11 167.40 167.40 163.25 167.00 0.0M
2022-10-10 174.25 174.25 164.00 167.40 0.0M
2022-10-07 170.00 172.80 164.10 166.05 0.0M
2022-10-06 174.00 174.00 165.30 169.50 0.0M
2022-10-04 166.15 177.65 166.15 174.00 0.0M
2022-10-03 166.70 174.50 164.65 174.15 0.0M
2022-09-30 174.60 174.60 163.60 170.10 0.0M
2022-09-29 174.00 174.00 166.00 171.15 0.0M
2022-09-28 170.00 171.65 165.00 169.00 0.0M
2022-09-27 169.50 174.90 165.00 170.00 0.0M
2022-09-26 172.00 173.45 167.00 169.50 0.0M
2022-09-23 175.25 175.95 170.00 173.45 0.0M
2022-09-22 171.40 179.00 171.40 178.20 0.0M
2022-09-21 175.05 179.00 172.50 173.55 0.0M
2022-09-20 176.90 182.00 173.20 174.95 0.0M
2022-09-19 180.00 184.40 173.10 173.80 0.0M
2022-09-16 178.05 185.65 175.10 180.00 0.0M
2022-09-15 178.10 184.95 178.10 182.25 0.0M
2022-09-14 185.00 191.00 177.00 180.90 0.0M
2022-09-13 184.50 184.50 180.00 181.95 0.0M
2022-09-12 185.00 185.00 178.00 181.45 0.0M
2022-09-09 183.00 185.80 179.00 182.00 0.0M
2022-09-08 183.45 183.45 175.25 180.75 0.0M
2022-09-07 179.00 184.40 175.50 178.10 0.0M
2022-09-06 188.90 188.90 178.60 180.75 0.0M
2022-09-05 189.50 190.00 174.15 182.25 0.0M
2022-09-02 187.00 187.00 180.00 181.75 0.0M
2022-09-01 185.15 186.50 180.00 184.05 0.0M
2022-08-30 183.50 186.80 183.40 185.15 0.0M
2022-08-29 187.65 187.65 180.00 184.55 0.0M
2022-08-26 178.50 183.95 178.00 183.95 0.0M
2022-08-25 187.60 187.60 178.00 180.10 0.0M
2022-08-24 175.05 185.85 175.05 183.90 0.0M
2022-08-23 174.15 181.55 173.55 177.00 0.0M
2022-08-22 175.05 182.05 175.05 179.55 0.0M
2022-08-19 180.00 184.00 170.00 182.75 0.0M
2022-08-18 175.50 187.00 171.20 176.60 0.0M
2022-08-17 182.00 182.00 175.30 180.00 0.0M
2022-08-16 182.20 182.20 175.25 178.65 0.0M
2022-08-12 185.05 185.05 174.25 175.25 0.0M
2022-08-11 176.30 185.00 176.00 182.75 0.0M
2022-08-10 181.00 185.00 176.10 182.95 0.0M
2022-08-08 184.30 184.30 179.00 179.00 0.0M
2022-08-05 180.00 185.00 175.00 175.60 0.0M
2022-08-04 180.00 181.70 173.15 179.85 0.0M
2022-08-03 177.40 181.00 172.80 177.95 0.0M
2022-08-02 173.10 182.90 172.00 180.75 0.0M
2022-08-01 176.90 183.00 171.55 174.50 0.0M
2022-07-29 174.40 183.30 174.40 180.50 0.0M
2022-07-28 180.00 180.00 172.00 174.90 0.0M
2022-07-27 187.80 188.00 171.55 172.00 0.0M
2022-07-26 185.70 189.60 175.30 179.15 0.0M
2022-07-25 186.00 191.30 178.15 183.55 0.0M
2022-07-22 191.50 191.50 182.00 185.00 0.0M
2022-07-21 201.00 208.00 186.05 187.70 0.0M
2022-07-20 190.00 202.00 185.05 192.00 0.0M
2022-07-19 187.10 192.50 181.20 188.30 0.0M
2022-07-18 199.00 207.90 181.05 192.75 0.0M
2022-07-15 199.90 218.90 190.00 198.95 0.1M
2022-07-14 169.00 190.50 161.95 190.25 0.0M
2022-07-13 146.95 171.00 146.95 158.75 0.0M
2022-07-12 141.95 151.00 141.95 144.05 0.0M
2022-07-11 154.00 154.00 138.55 142.10 0.0M
2022-07-08 140.05 142.95 138.30 140.15 0.0M
2022-07-07 140.50 142.70 137.60 137.85 0.0M
2022-07-06 143.00 143.00 140.05 140.50 0.0M
2022-07-05 148.75 148.80 142.10 143.50 0.0M
2022-07-04 137.50 143.95 134.90 142.50 0.0M
2022-07-01 137.00 144.50 137.00 143.95 0.0M
2022-06-30 140.35 146.45 140.30 143.00 0.0M
2022-06-29 143.95 145.00 135.00 144.00 0.0M
2022-06-28 145.20 151.20 141.00 144.30 0.0M
2022-06-27 136.40 145.00 127.05 144.00 0.0M
2022-06-24 145.20 145.20 127.10 139.45 0.0M
2022-06-23 131.80 140.00 129.95 136.60 0.0M
2022-06-22 131.00 133.00 125.15 132.55 0.0M
2022-06-21 122.75 135.85 122.75 130.25 0.0M
2022-06-20 130.00 131.00 125.25 125.25 0.0M
2022-06-17 139.00 141.00 119.30 130.00 0.0M
2022-06-16 139.95 139.95 123.20 127.60 0.0M
2022-06-15 129.15 141.90 122.65 129.00 0.0M
2022-06-14 129.90 130.00 125.10 129.30 0.0M
2022-06-13 114.00 146.30 114.00 129.40 0.0M
2022-06-10 130.00 133.90 122.05 126.80 0.0M
2022-06-09 127.00 130.30 120.55 126.10 0.0M
2022-06-08 125.00 125.00 118.60 124.05 0.0M
2022-06-07 126.00 126.00 116.70 124.40 0.0M
2022-06-06 118.10 126.00 115.00 123.25 0.0M
2022-06-03 122.00 125.00 119.90 121.80 0.0M
2022-06-02 124.65 125.70 121.20 124.45 0.0M
2022-06-01 124.00 125.70 120.00 121.15 0.0M
2022-05-31 131.35 131.40 121.75 122.10 0.0M
2022-05-30 121.20 129.95 117.30 124.75 0.0M
2022-05-27 122.15 126.00 122.10 124.95 0.0M
2022-05-26 125.30 129.00 122.10 124.85 0.0M
2022-05-25 132.20 132.35 125.10 127.85 0.0M
2022-05-24 125.00 135.00 123.00 128.00 0.0M
2022-05-23 128.95 132.65 126.50 127.80 0.0M
2022-05-20 126.55 131.60 124.55 128.95 0.0M
2022-05-19 127.55 127.55 122.05 123.15 0.0M
2022-05-18 124.05 129.55 123.50 126.35 0.0M
2022-05-17 125.90 128.00 122.00 124.05 0.0M
2022-05-16 120.95 126.30 120.95 120.95 0.0M
2022-05-13 121.00 124.00 118.05 120.95 0.0M
2022-05-12 127.55 127.55 113.10 117.85 0.0M
2022-05-11 119.95 125.00 118.95 120.00 0.0M
2022-05-10 124.60 124.85 119.50 119.90 0.0M
2022-05-09 122.05 125.20 119.00 120.00 0.0M
2022-05-06 120.60 125.65 118.00 124.50 0.0M
2022-05-05 127.05 127.05 122.10 123.05 0.0M
2022-05-04 127.70 127.70 120.00 126.85 0.0M
2022-05-02 125.05 128.80 116.20 125.90 0.0M
2022-04-29 116.40 136.30 116.30 127.60 0.0M
2022-04-28 123.05 128.85 115.20 124.50 0.0M
2022-04-27 128.80 128.95 125.50 125.55 0.0M
2022-04-26 126.50 131.80 125.00 127.70 0.0M
2022-04-25 134.00 134.00 127.00 128.20 0.0M
2022-04-22 131.40 131.40 126.80 127.25 0.0M
2022-04-21 123.90 131.40 123.90 126.50 0.0M
2022-04-20 128.30 130.90 125.50 127.10 0.0M
2022-04-19 132.90 132.90 125.70 128.35 0.0M
2022-04-18 129.60 134.90 125.00 126.05 0.0M
2022-04-13 133.90 133.90 125.50 126.00 0.0M
2022-04-12 129.60 129.90 127.40 128.35 0.0M
2022-04-11 130.30 136.00 121.00 127.10 0.0M
2022-04-08 130.25 130.50 121.35 130.35 0.0M
2022-04-07 128.00 130.00 121.05 128.75 0.0M
2022-04-06 122.00 127.95 122.00 127.40 0.0M
2022-04-05 128.00 128.85 124.00 128.20 0.0M
2022-04-04 113.00 123.15 113.00 123.15 0.0M
2022-04-01 117.10 119.25 114.95 117.30 0.0M
2022-03-31 121.00 121.95 112.70 114.80 0.0M
2022-03-30 124.20 124.30 115.00 116.60 0.0M
2022-03-29 123.60 123.95 120.35 120.50 0.0M
2022-03-28 123.00 124.30 119.65 120.00 0.0M
2022-03-25 126.00 126.60 116.80 122.80 0.0M
2022-03-24 120.80 122.00 117.20 120.85 0.0M
2022-03-23 122.00 123.75 117.05 120.80 0.0M
2022-03-22 125.50 125.50 116.70 120.80 0.0M
2022-03-21 122.50 122.50 118.05 120.00 0.0M
2022-03-17 121.95 123.90 116.55 122.45 0.0M
2022-03-16 116.00 118.00 114.50 118.00 0.0M
2022-03-15 118.60 118.60 111.00 116.25 0.0M
2022-03-14 111.60 122.30 111.60 113.20 0.0M
2022-03-11 121.00 121.00 116.60 116.60 0.0M
2022-03-10 114.95 116.60 114.95 116.60 0.0M
2022-03-09 114.00 114.00 109.00 111.05 0.0M
2022-03-08 111.70 114.00 108.00 111.65 0.0M
2022-03-07 113.90 119.50 108.25 108.60 0.0M
2022-03-04 107.15 115.00 107.15 113.90 0.0M
2022-03-03 115.10 118.50 112.75 112.75 0.0M
2022-03-02 110.00 119.00 108.50 118.65 0.0M
2022-02-28 109.95 115.00 104.55 114.20 0.0M
2022-02-25 112.00 120.00 109.70 109.95 0.0M
2022-02-24 120.00 120.00 115.45 115.45 0.0M
2022-02-23 120.70 121.50 113.55 121.50 0.0M
2022-02-22 124.40 124.40 115.60 115.80 0.0M
2022-02-21 128.00 128.00 121.60 121.65 0.0M
2022-02-18 134.90 134.90 126.10 128.00 0.0M
2022-02-17 133.85 133.85 124.10 128.80 0.0M
2022-02-16 122.30 130.00 122.30 129.00 0.0M
2022-02-15 122.35 128.00 116.50 124.75 0.0M
2022-02-14 119.40 124.90 113.45 122.35 0.0M
2022-02-11 130.90 130.90 119.40 119.40 0.0M
2022-02-10 134.90 137.00 125.65 125.65 0.0M
2022-02-09 123.60 133.00 123.45 132.25 0.0M
2022-02-08 112.60 121.00 112.60 121.00 0.0M
2022-02-07 114.00 114.00 101.25 110.05 0.0M
2022-02-04 108.75 108.75 99.10 104.95 0.0M
2022-02-03 110.00 110.00 99.75 103.95 0.0M
2022-02-02 105.80 105.80 102.00 105.00 0.0M
2022-02-01 105.75 109.75 100.30 100.95 0.0M
2022-01-31 106.00 106.00 98.25 105.00 0.0M
2022-01-28 106.20 106.20 100.05 101.15 0.0M
2022-01-27 105.80 105.80 96.40 104.10 0.0M
2022-01-25 100.35 104.95 95.35 101.40 0.0M
2022-01-24 107.10 107.10 99.80 100.35 0.0M
2022-01-21 113.00 113.00 105.00 105.00 0.0M
2022-01-20 108.95 110.50 105.00 110.50 0.0M
2022-01-19 106.00 108.55 105.00 105.40 0.0M
2022-01-18 107.05 113.85 104.55 107.80 0.0M
2022-01-17 110.00 110.00 109.00 109.95 0.0M
2022-01-14 107.05 109.90 104.70 106.20 0.0M
2022-01-13 110.00 110.00 102.55 104.70 0.0M
2022-01-12 108.55 110.75 107.00 107.50 0.0M
2022-01-11 114.45 114.45 108.25 110.75 0.0M
2022-01-10 111.25 118.90 108.50 111.05 0.0M
2022-01-07 113.50 114.00 111.45 113.50 0.0M
2022-01-06 115.80 115.95 111.00 114.00 0.0M
2022-01-05 120.50 120.50 111.05 114.35 0.0M
2022-01-04 113.50 120.80 110.10 115.40 0.0M
2022-01-03 113.70 118.80 113.65 115.10 0.0M