Moneyboxx Finance Ltd (MONB)

MONB
🏛️ 인도 →
168.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 275.00 277.75 263.00 266.35 0.0M
2023-12-28 277.95 277.95 267.00 272.95 0.0M
2023-12-27 278.00 278.00 269.00 269.00 0.0M
2023-12-26 278.00 278.00 265.20 270.35 0.0M
2023-12-22 262.55 275.00 262.55 270.95 0.0M
2023-12-21 267.90 267.90 260.05 266.95 0.0M
2023-12-20 273.00 273.00 257.05 262.60 0.0M
2023-12-19 264.00 269.50 260.10 267.75 0.0M
2023-12-18 276.50 278.00 252.60 266.00 0.1M
2023-12-15 274.40 279.00 267.00 273.55 0.0M
2023-12-14 275.95 275.95 263.10 267.35 0.0M
2023-12-13 274.95 274.95 258.20 265.00 0.0M
2023-12-12 271.65 279.95 258.05 262.35 0.0M
2023-12-11 278.00 278.00 268.00 271.15 0.0M
2023-12-08 270.05 278.90 269.00 270.85 0.0M
2023-12-07 285.00 285.00 271.10 273.15 0.0M
2023-12-06 293.00 293.00 272.05 275.65 0.0M
2023-12-05 295.00 295.00 278.00 280.25 0.0M
2023-12-04 278.00 285.00 269.20 282.80 0.0M
2023-12-01 278.90 278.90 267.05 268.40 0.0M
2023-11-30 279.85 279.85 246.55 268.25 0.0M
2023-11-29 279.00 279.00 262.30 265.70 0.0M
2023-11-28 260.00 279.90 260.00 268.95 0.0M
2023-11-24 277.70 277.70 259.00 264.50 0.0M
2023-11-23 278.80 278.80 268.00 272.30 0.0M
2023-11-22 278.05 278.05 267.00 270.55 0.0M
2023-11-21 285.90 287.90 266.30 270.05 0.0M
2023-11-20 308.00 308.00 270.00 275.90 0.1M
2023-11-17 298.00 308.00 287.00 288.00 0.2M
2023-11-16 278.00 286.00 265.20 282.05 0.1M
2023-11-15 260.00 289.00 260.00 270.85 0.1M
2023-11-13 209.00 247.90 193.25 242.85 0.2M
2023-11-12 203.00 210.00 203.00 207.95 0.0M
2023-11-10 201.00 203.00 195.00 195.85 0.0M
2023-11-09 202.00 202.00 193.00 196.00 0.0M
2023-11-08 205.00 205.00 195.00 199.40 0.0M
2023-11-07 189.95 199.90 187.00 196.90 0.1M
2023-11-06 194.10 194.10 185.20 185.95 0.0M
2023-11-03 180.50 187.80 180.00 185.70 0.0M
2023-11-02 186.95 187.00 180.85 181.05 0.0M
2023-11-01 180.00 219.00 180.00 180.60 0.0M
2023-10-31 185.50 186.00 177.50 184.30 0.0M
2023-10-30 182.00 187.90 178.95 185.70 0.0M
2023-10-27 195.00 195.00 176.00 182.00 0.0M
2023-10-26 184.95 187.80 180.00 181.30 0.0M
2023-10-25 185.95 186.00 176.00 181.75 0.0M
2023-10-23 181.00 184.45 178.90 182.65 0.0M
2023-10-20 189.00 189.00 180.70 181.85 0.0M
2023-10-19 185.50 189.95 182.00 183.00 0.0M
2023-10-18 180.60 192.70 180.55 184.35 0.0M
2023-10-17 195.85 195.85 184.95 185.25 0.0M
2023-10-16 189.30 190.00 180.20 185.70 0.0M
2023-10-13 189.00 189.00 179.05 185.55 0.0M
2023-10-12 184.55 188.60 181.30 183.85 0.0M
2023-10-11 190.00 190.00 182.00 184.35 0.0M
2023-10-10 188.85 195.45 180.00 181.50 0.0M
2023-10-09 187.00 199.00 180.00 180.65 0.0M
2023-10-06 200.05 203.50 188.20 190.80 0.0M
2023-10-05 211.65 211.80 199.95 201.60 0.0M
2023-10-04 205.00 208.95 197.15 207.50 0.0M
2023-10-03 197.00 218.95 197.00 204.00 0.0M
2023-09-29 198.00 204.95 195.05 202.10 0.0M
2023-09-28 195.00 200.40 189.00 197.80 0.0M
2023-09-27 180.95 193.90 176.25 189.00 0.0M
2023-09-26 168.15 184.75 164.05 181.75 0.0M
2023-09-25 166.00 169.10 165.00 168.20 0.0M
2023-09-22 167.05 169.00 162.35 166.00 0.0M
2023-09-21 164.65 168.90 160.00 166.65 0.0M
2023-09-20 160.15 170.00 160.05 164.45 0.0M
2023-09-18 163.40 163.40 159.95 160.15 0.0M
2023-09-15 158.65 164.00 158.60 159.95 0.0M
2023-09-14 164.00 164.00 157.95 161.10 0.0M
2023-09-13 165.55 166.00 150.20 164.65 0.0M
2023-09-12 164.00 164.00 156.20 163.30 0.0M
2023-09-11 162.95 162.95 160.00 161.75 0.0M
2023-09-08 159.05 161.95 155.95 160.05 0.0M
2023-09-07 157.10 159.75 153.05 158.10 0.0M
2023-09-06 158.00 159.95 155.15 157.05 0.0M
2023-09-05 162.95 163.00 156.05 158.00 0.0M
2023-09-04 159.00 164.25 159.00 159.95 0.0M
2023-09-01 158.00 164.90 158.00 161.00 0.0M
2023-08-31 166.45 166.45 159.10 162.50 0.0M
2023-08-30 160.95 164.35 158.60 161.85 0.0M
2023-08-29 161.05 161.65 159.95 160.90 0.0M
2023-08-28 161.40 161.40 159.10 161.00 0.0M
2023-08-25 160.05 160.50 158.95 160.50 0.0M
2023-08-24 164.95 164.95 159.70 162.50 0.0M
2023-08-23 167.90 167.95 159.70 160.60 0.0M
2023-08-22 165.60 165.60 161.15 162.45 0.0M
2023-08-21 163.95 165.85 160.00 162.70 0.0M
2023-08-18 168.00 168.00 160.90 164.00 0.0M
2023-08-17 164.60 166.85 160.10 164.55 0.0M
2023-08-16 158.00 167.00 158.00 164.95 0.0M
2023-08-14 162.00 162.00 158.15 159.30 0.0M
2023-08-11 159.45 159.55 156.00 158.05 0.0M
2023-08-10 159.90 159.95 156.00 159.35 0.0M
2023-08-09 160.00 164.80 156.40 157.00 0.0M
2023-08-08 160.95 160.95 157.00 159.60 0.0M
2023-08-07 157.15 170.00 155.40 156.95 0.0M
2023-08-04 159.00 160.00 157.55 157.75 0.0M
2023-08-03 160.45 160.45 157.00 159.85 0.0M
2023-08-02 156.10 159.70 141.55 156.50 0.0M
2023-08-01 160.05 160.05 157.00 157.50 0.0M
2023-07-31 157.05 159.85 156.10 159.55 0.0M
2023-07-28 158.00 158.00 156.45 157.90 0.0M
2023-07-27 160.80 160.85 156.15 158.50 0.0M
2023-07-26 159.25 160.60 157.05 158.75 0.0M
2023-07-25 159.20 160.00 157.00 157.60 0.0M
2023-07-24 157.85 161.00 150.10 157.65 0.0M
2023-07-21 160.00 166.00 158.70 160.10 0.0M
2023-07-20 159.00 160.95 157.10 160.00 0.0M
2023-07-19 157.50 160.75 157.50 160.00 0.0M
2023-07-18 164.75 164.75 152.00 157.50 0.0M
2023-07-17 162.10 163.00 156.60 161.50 0.0M
2023-07-14 160.05 161.00 160.00 160.00 0.0M
2023-07-13 160.05 161.00 158.00 159.00 0.0M
2023-07-12 156.75 161.00 156.10 160.10 0.0M
2023-07-11 158.80 161.90 150.10 159.95 0.0M
2023-07-10 156.40 161.65 155.00 155.10 0.0M
2023-07-07 159.90 160.15 156.10 156.35 0.0M
2023-07-06 158.05 159.90 155.80 159.75 0.0M
2023-07-05 158.05 159.85 157.00 157.55 0.0M
2023-07-04 159.20 159.85 157.30 158.40 0.0M
2023-07-03 159.90 159.90 157.30 158.00 0.0M
2023-06-30 159.10 159.90 157.25 158.20 0.0M
2023-06-28 159.20 159.25 157.25 158.00 0.0M
2023-06-27 159.90 159.90 158.90 159.70 0.0M
2023-06-26 157.25 162.00 157.25 158.00 0.0M
2023-06-23 160.05 162.80 159.20 160.00 0.0M
2023-06-22 163.10 163.10 157.00 158.65 0.0M
2023-06-21 159.70 163.90 158.05 159.90 0.0M
2023-06-20 158.50 163.65 157.00 157.25 0.0M
2023-06-19 169.60 169.60 161.10 162.05 0.0M
2023-06-16 161.10 163.00 160.80 161.50 0.0M
2023-06-15 161.50 162.00 157.20 161.25 0.0M
2023-06-14 162.65 162.65 159.90 161.50 0.0M
2023-06-13 165.00 165.00 158.05 159.80 0.0M
2023-06-12 163.75 163.75 158.50 160.00 0.0M
2023-06-09 164.30 165.70 157.10 160.00 0.0M
2023-06-08 164.90 164.90 161.20 161.90 0.0M
2023-06-07 160.05 164.00 159.05 163.20 0.0M
2023-06-06 160.00 160.90 158.50 159.30 0.0M
2023-06-05 159.50 166.00 158.10 159.00 0.0M
2023-06-02 168.00 168.00 161.05 162.55 0.0M
2023-06-01 170.00 170.00 160.00 162.80 0.0M
2023-05-31 172.80 172.80 159.00 162.00 0.0M
2023-05-30 175.70 175.70 160.10 162.90 0.0M
2023-05-29 168.00 180.00 157.00 166.25 0.0M
2023-05-26 161.00 170.00 154.55 167.75 0.0M
2023-05-25 159.55 159.55 155.60 157.35 0.0M
2023-05-24 160.20 161.00 156.80 157.20 0.0M
2023-05-23 159.20 161.00 156.25 160.00 0.0M
2023-05-22 157.20 162.90 157.20 158.00 0.0M
2023-05-19 160.95 160.95 156.25 157.10 0.0M
2023-05-18 155.05 161.30 155.05 158.00 0.0M
2023-05-17 158.05 162.05 157.05 158.05 0.0M
2023-05-16 156.05 162.00 156.05 158.35 0.0M
2023-05-15 159.90 161.95 155.00 156.25 0.0M
2023-05-12 159.00 187.00 150.00 155.90 0.0M
2023-05-11 155.65 159.00 155.00 156.55 0.0M
2023-05-10 164.50 164.50 156.10 159.90 0.0M
2023-05-09 158.00 160.25 157.00 157.00 0.0M
2023-05-08 156.05 162.00 156.05 158.05 0.0M
2023-05-05 162.75 162.75 155.20 157.30 0.0M
2023-05-04 162.90 162.90 155.00 157.90 0.0M
2023-05-03 166.00 166.00 155.50 156.05 0.0M
2023-05-02 168.45 168.45 152.30 160.00 0.0M
2023-04-28 156.85 165.00 156.25 159.10 0.0M
2023-04-27 158.55 162.90 156.30 158.00 0.0M
2023-04-26 156.75 168.00 156.75 158.55 0.0M
2023-04-25 159.25 164.00 155.40 161.65 0.0M
2023-04-24 163.50 168.00 155.00 159.00 0.0M
2023-04-21 157.05 161.90 151.60 160.25 0.0M
2023-04-20 157.50 162.90 157.50 162.90 0.0M
2023-04-19 155.45 163.00 155.45 162.65 0.0M
2023-04-18 155.05 162.75 155.05 158.25 0.0M
2023-04-17 157.05 162.95 154.10 157.30 0.0M
2023-04-13 162.80 162.80 157.05 159.95 0.0M
2023-04-12 158.30 159.75 156.35 157.80 0.0M
2023-04-11 151.65 159.75 151.65 159.45 0.0M
2023-04-10 151.05 159.95 151.05 156.80 0.0M
2023-04-06 158.30 160.00 155.20 155.30 0.0M
2023-04-05 165.00 165.00 152.50 155.20 0.0M
2023-04-03 162.00 162.00 156.05 158.95 0.0M
2023-03-31 151.00 158.50 151.00 156.00 0.0M
2023-03-29 154.05 155.00 150.25 154.05 0.0M
2023-03-28 156.45 156.45 149.00 153.90 0.0M
2023-03-27 159.35 159.50 154.60 156.30 0.0M
2023-03-24 159.90 159.90 155.00 156.55 0.0M
2023-03-23 152.55 154.90 150.10 153.75 0.0M
2023-03-22 151.00 154.00 150.95 151.85 0.0M
2023-03-21 154.80 154.90 149.50 151.05 0.0M
2023-03-20 147.85 159.00 147.85 151.00 0.0M
2023-03-17 153.00 156.00 147.80 150.85 0.0M
2023-03-16 150.05 155.00 125.25 152.90 0.1M
2023-03-15 164.45 164.50 147.75 151.85 0.1M
2023-03-14 155.55 165.60 155.55 162.75 0.0M
2023-03-13 168.50 173.95 157.00 160.55 0.0M
2023-03-10 174.55 174.65 166.10 168.50 0.0M
2023-03-09 166.75 178.20 166.75 169.75 0.0M
2023-03-08 175.05 183.85 170.10 172.70 0.0M
2023-03-06 159.90 175.80 155.50 172.20 0.0M
2023-03-03 154.55 160.00 154.55 157.40 0.0M
2023-03-02 150.60 155.00 150.60 154.95 0.0M
2023-03-01 150.95 155.00 150.00 150.55 0.0M
2023-02-28 154.65 154.65 148.00 148.50 0.0M
2023-02-27 150.05 154.80 150.00 151.40 0.0M
2023-02-24 151.00 152.90 146.00 150.05 0.0M
2023-02-23 155.35 155.45 149.40 153.00 0.0M
2023-02-22 154.20 154.20 152.00 152.85 0.0M
2023-02-21 157.65 157.90 145.00 152.00 0.0M
2023-02-20 160.00 160.00 152.05 154.40 0.0M
2023-02-17 154.65 159.90 151.05 154.60 0.0M
2023-02-16 158.00 158.00 150.50 154.65 0.0M
2023-02-15 151.25 154.80 150.00 152.00 0.0M
2023-02-14 154.65 154.95 150.50 151.25 0.0M
2023-02-13 159.90 167.00 149.80 151.00 0.1M
2023-02-10 162.70 162.70 154.00 155.00 0.0M
2023-02-09 153.70 160.00 153.70 156.65 0.0M
2023-02-08 155.20 160.45 153.70 154.00 0.0M
2023-02-07 160.05 168.50 153.40 153.75 0.0M
2023-02-06 162.40 183.95 154.10 155.60 0.0M
2023-02-03 162.50 162.50 155.00 159.25 0.0M
2023-02-02 162.90 162.90 155.55 157.65 0.0M
2023-02-01 158.05 164.75 158.00 158.45 0.0M
2023-01-31 161.00 164.35 155.10 157.40 0.0M
2023-01-30 162.55 168.90 154.90 156.90 0.0M
2023-01-27 162.00 167.95 162.00 162.50 0.0M
2023-01-25 160.00 169.90 160.00 164.25 0.0M
2023-01-24 160.00 166.95 160.00 164.95 0.0M
2023-01-23 170.00 170.00 162.55 164.95 0.0M
2023-01-20 164.90 165.00 163.35 165.00 0.0M
2023-01-19 164.20 166.00 164.20 165.00 0.0M
2023-01-18 164.80 165.05 164.00 164.15 0.0M
2023-01-17 169.10 169.10 162.55 164.15 0.0M
2023-01-16 169.95 173.90 165.00 167.50 0.0M
2023-01-13 172.00 172.00 167.05 168.00 0.0M
2023-01-12 178.00 178.00 165.25 170.00 0.0M
2023-01-11 175.65 175.65 168.00 168.90 0.0M
2023-01-10 180.55 180.55 168.25 169.20 0.0M
2023-01-09 173.00 174.90 167.25 170.00 0.0M
2023-01-06 162.10 179.90 161.20 172.40 0.0M
2023-01-05 163.00 170.90 163.00 165.40 0.0M
2023-01-04 168.00 171.85 161.30 163.00 0.0M
2023-01-03 168.90 168.90 165.15 167.80 0.0M
2023-01-02 169.50 169.50 164.05 166.50 0.0M