Moongipa Capital Finance

MOOG
🏛️ india →
18.20
Last Update: 2025-09-26
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
2025-09-26 19.49 19.49 18.05 18.20 0.0M
2025-09-25 18.88 19.00 18.25 18.48 0.0M
2025-09-24 20.24 20.24 18.75 18.88 0.0M
2025-09-23 18.89 19.89 18.89 19.73 0.0M
2025-09-22 19.00 19.00 18.20 18.75 0.0M
2025-09-19 19.69 19.89 18.52 19.15 0.0M
2025-09-18 18.98 20.00 18.51 19.69 0.0M
2025-09-17 18.59 19.48 18.59 18.98 0.0M
2025-09-16 18.36 18.36 18.06 18.18 0.0M
2025-09-15 18.64 19.03 18.06 18.35 0.0M
2025-09-12 18.26 19.47 18.26 18.64 0.0M
2025-09-11 18.61 19.16 18.61 18.89 0.0M
2025-09-10 18.98 18.98 18.02 18.17 0.0M
2025-09-09 18.91 18.99 18.26 18.99 0.0M
2025-09-08 18.50 19.00 18.15 19.00 0.0M
2025-09-05 19.14 19.14 18.01 18.99 0.0M
2025-09-04 19.45 19.45 18.55 19.15 0.0M
2025-09-03 19.00 20.50 18.99 19.46 0.0M
2025-09-02 18.42 19.40 18.01 19.19 0.0M
2025-09-01 18.43 18.50 18.05 18.05 0.0M
2025-08-29 18.17 18.17 18.00 18.07 0.0M
2025-08-28 18.75 19.00 17.51 18.17 0.0M
2025-08-26 18.00 18.69 18.00 18.64 0.0M
2025-08-25 18.00 18.42 18.00 18.00 0.0M
2025-08-22 19.00 19.00 17.87 17.90 0.1M
2025-08-21 18.75 18.97 18.10 18.23 0.0M
2025-08-20 18.56 18.64 18.08 18.60 0.0M
2025-08-19 18.75 18.75 18.13 18.64 0.0M
2025-08-18 18.75 18.75 18.05 18.32 0.0M
2025-08-14 18.35 18.90 18.35 18.50 0.0M
2025-08-13 18.75 18.90 18.31 18.33 0.0M
2025-08-12 18.25 18.69 18.13 18.27 0.0M
2025-08-11 18.53 18.90 18.35 18.50 0.0M
2025-08-08 18.75 19.18 18.54 18.64 0.0M
2025-08-07 19.38 19.51 18.50 18.70 0.0M
2025-08-06 18.99 19.25 18.54 19.00 0.0M
2025-08-05 18.75 19.50 18.30 19.29 0.0M
2025-08-04 18.50 19.98 18.05 18.51 0.0M
2025-08-01 18.89 19.40 18.42 18.51 0.0M
2025-07-31 18.14 19.50 18.01 18.51 0.0M
2025-07-30 19.14 19.50 18.50 18.51 0.0M
2025-07-29 19.10 19.50 18.89 19.15 0.0M
2025-07-28 19.99 20.00 19.01 19.10 0.0M
2025-07-25 20.20 21.70 19.50 19.52 0.0M
2025-07-24 21.94 22.49 20.20 20.31 0.0M
2025-07-23 20.49 22.01 20.25 21.58 0.0M
2025-07-22 20.07 20.29 19.70 19.73 0.0M
2025-07-21 20.30 20.49 19.51 19.67 0.0M
2025-07-18 20.40 20.40 19.50 20.19 0.0M
2025-07-17 19.35 20.39 19.35 19.56 0.0M
2025-07-16 20.30 20.30 19.50 19.55 0.0M
2025-07-15 20.90 20.90 19.35 19.81 0.0M
2025-07-14 19.22 20.45 19.22 19.70 0.0M
2025-07-11 19.30 19.85 19.08 19.18 0.0M
2025-07-10 19.85 19.85 19.36 19.36 0.0M
2025-07-09 19.97 19.97 19.15 19.26 0.0M
2025-07-08 20.55 20.55 19.01 19.50 0.0M
2025-07-07 19.97 21.00 19.61 19.61 0.0M
2025-07-04 19.09 19.68 18.99 19.52 0.0M
2025-07-03 18.05 19.49 18.05 19.08 0.0M
2025-07-02 18.99 19.37 18.77 19.08 0.0M
2025-07-01 19.00 19.05 18.57 18.99 0.0M
2025-06-30 19.89 19.89 18.81 19.00 0.0M
2025-06-27 20.00 20.00 19.49 19.50 0.0M
2025-06-26 19.27 19.73 19.27 19.69 0.0M
2025-06-25 19.31 19.89 19.31 19.36 0.0M
2025-06-24 19.47 20.15 19.02 19.33 0.0M
2025-06-23 19.75 19.75 19.06 19.47 0.0M
2025-06-20 19.60 20.48 19.55 19.62 0.0M
2025-06-19 20.00 20.45 19.62 20.00 0.0M
2025-06-18 20.00 21.00 19.61 20.38 0.0M
2025-06-17 20.00 20.48 20.00 20.35 0.0M
2025-06-16 20.00 20.00 19.35 20.00 0.0M
2025-06-13 19.89 19.90 19.30 19.87 0.0M
2025-06-12 19.50 19.98 19.25 19.48 0.0M
2025-06-11 19.50 19.98 19.11 19.36 0.0M
2025-06-10 20.00 20.50 19.01 19.69 0.0M
2025-06-09 19.50 20.25 19.50 20.15 0.0M
2025-06-06 19.51 20.00 19.27 19.53 0.1M
2025-06-05 19.62 20.75 19.55 20.00 0.0M
2025-06-04 19.66 20.10 19.21 19.60 0.0M
2025-06-03 19.75 20.71 19.50 19.67 0.0M
2025-06-02 20.48 20.48 19.37 20.00 0.0M
2025-05-30 20.01 20.75 19.52 20.09 0.0M
2025-05-29 21.75 21.75 21.01 21.07 0.0M
2025-05-28 21.74 21.74 21.15 21.70 0.0M
2025-05-27 21.26 21.75 21.26 21.74 0.0M
2025-05-26 21.11 21.50 21.11 21.15 0.0M
2025-05-23 21.00 21.74 21.00 21.11 0.0M
2025-05-22 21.69 21.75 21.05 21.12 0.0M
2025-05-21 22.25 22.25 20.81 21.50 0.0M
2025-05-20 22.85 22.85 21.36 21.51 0.0M
2025-05-19 24.00 24.00 21.55 21.89 0.0M
2025-05-16 22.32 22.65 21.60 22.04 0.0M
2025-05-15 21.10 21.99 21.10 21.77 0.0M
2025-05-14 21.10 22.20 21.00 22.03 0.0M
2025-05-13 22.95 22.95 20.73 22.33 0.0M
2025-05-12 21.39 22.75 21.30 22.43 0.0M
2025-05-09 21.00 21.75 19.26 21.26 0.0M
2025-05-08 21.52 21.90 20.60 21.90 0.0M
2025-05-07 21.00 22.52 20.98 21.52 0.0M
2025-05-06 21.36 22.47 20.52 21.22 0.0M
2025-05-05 21.64 22.00 20.85 21.36 0.0M
2025-05-02 22.10 22.49 21.18 21.77 0.0M
2025-04-30 23.15 23.15 21.85 22.04 0.0M
2025-04-29 23.84 23.84 23.15 23.15 0.0M
2025-04-28 24.70 24.70 21.58 23.84 0.0M
2025-04-25 22.90 24.40 22.62 23.06 0.0M
2025-04-24 21.92 23.75 21.02 22.74 0.0M
2025-04-23 23.64 23.89 21.51 21.88 0.1M
2025-04-22 20.92 24.61 20.92 23.18 0.1M
2025-04-21 21.60 21.60 20.02 20.51 0.0M
2025-04-17 20.50 21.40 20.05 20.30 0.0M
2025-04-16 20.52 21.39 20.00 20.72 0.0M
2025-04-15 20.00 21.70 20.00 20.57 0.0M
2025-04-11 20.80 20.80 19.55 19.71 0.0M
2025-04-09 19.89 20.67 19.21 20.47 0.0M
2025-04-08 20.75 20.75 19.14 19.90 0.0M
2025-04-07 19.10 19.10 18.57 19.10 0.0M
2025-04-04 19.55 20.38 19.00 19.43 0.0M
2025-04-03 20.37 20.49 19.56 20.39 0.0M
2025-04-02 20.43 20.43 19.50 20.37 0.0M
2025-04-01 21.20 21.20 19.30 20.12 0.0M
2025-03-28 19.84 20.48 19.09 19.32 0.0M
2025-03-27 19.12 20.50 19.12 19.83 0.0M
2025-03-26 20.10 20.60 19.61 19.61 0.0M
2025-03-25 20.39 21.24 19.80 20.00 0.1M
2025-03-24 19.15 21.24 19.15 20.01 0.0M
2025-03-21 20.00 20.32 19.60 19.93 0.0M
2025-03-20 19.70 20.00 19.42 19.89 0.0M
2025-03-19 20.00 20.00 19.36 19.70 0.0M
2025-03-18 19.98 20.00 19.30 20.00 0.0M
2025-03-17 19.50 21.40 19.11 20.00 0.0M
2025-03-13 21.45 21.45 19.40 20.00 0.0M
2025-03-12 20.74 21.80 19.80 20.39 0.0M
2025-03-11 21.68 21.68 19.52 20.74 0.0M
2025-03-10 20.89 20.89 19.01 20.33 0.0M
2025-03-07 21.90 21.90 19.00 19.99 0.0M
2025-03-06 21.98 21.98 19.85 20.45 0.0M
2025-03-05 20.79 20.79 19.51 20.41 0.0M
2025-03-04 18.16 19.95 18.16 19.02 0.2M
2025-03-03 19.48 19.48 18.00 18.53 0.0M
2025-02-28 19.60 21.85 18.23 18.82 0.0M
2025-02-27 19.64 21.00 19.26 20.25 0.0M
2025-02-25 19.01 20.10 19.01 19.63 0.0M
2025-02-24 19.25 20.99 19.13 19.52 0.0M
2025-02-21 19.25 19.99 19.25 19.75 0.0M
2025-02-20 19.99 19.99 19.22 19.80 0.0M
2025-02-19 19.99 19.99 19.35 19.51 0.0M
2025-02-18 20.07 22.00 19.00 19.84 0.1M
2025-02-17 21.11 22.89 19.51 20.48 0.0M
2025-02-14 21.66 22.95 20.00 21.11 0.0M
2025-02-13 21.89 21.89 20.05 21.66 0.0M
2025-02-12 20.70 23.00 20.00 20.58 0.0M
2025-02-11 23.99 23.99 20.70 21.27 0.0M
2025-02-10 22.54 24.50 22.50 22.88 0.0M
2025-02-07 24.90 24.90 22.51 22.54 0.0M
2025-02-06 25.54 25.54 23.00 24.00 0.0M
2025-02-05 23.44 23.79 22.51 23.42 0.0M
2025-02-04 23.96 23.96 22.50 22.66 0.0M
2025-02-03 23.44 24.00 22.61 23.49 0.0M
2025-02-01 24.35 24.35 22.78 23.44 0.0M
2025-01-31 22.50 23.50 22.50 23.27 0.0M
2025-01-30 23.50 23.58 22.58 22.98 0.0M
2025-01-29 22.50 22.70 21.51 22.46 0.0M
2025-01-28 21.94 23.00 21.50 21.63 0.0M
2025-01-27 23.54 23.54 21.87 22.50 0.0M
2025-01-24 23.00 24.18 23.00 23.02 0.0M
2025-01-23 23.15 24.50 22.96 23.47 0.0M
2025-01-22 25.61 25.89 23.78 24.02 0.0M
2025-01-21 25.65 26.15 24.20 25.03 0.1M
2025-01-20 23.97 25.16 23.97 25.14 0.1M
2025-01-17 24.69 24.69 22.65 23.97 0.0M
2025-01-16 23.50 24.15 23.50 23.70 0.0M
2025-01-15 22.94 23.88 22.41 23.18 0.1M
2025-01-14 23.48 24.40 23.48 23.52 0.0M
2025-01-13 23.84 24.50 23.07 23.48 0.0M
2025-01-10 24.18 24.50 23.52 23.67 0.0M
2025-01-09 25.00 25.00 24.00 24.18 0.1M
2025-01-08 25.26 25.95 24.30 25.15 0.3M
2025-01-07 29.25 29.90 26.35 26.97 0.0M
2025-01-06 30.00 30.68 28.20 28.82 0.0M
2025-01-03 33.00 33.00 29.51 29.93 0.0M
2025-01-02 32.90 33.49 32.01 32.13 0.0M
2025-01-01 32.85 34.00 32.11 32.77 0.0M