Moneyboxx Finance share price history

NSE: MONEYBOXXBSE: 538446FinanceSmall Cap

Moneyboxx Finance Limited · Face value ₹10 · Listed Jun 2014 on BSE, Oct 2025 on NSE

₹47.00₹0.00 (0.00%)BSE ₹47.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹47.00.

28 Oct: open ₹47.00, high ₹47.00, low ₹46.77

52-week range of traded prices to 28 Oct 2026

₹35.85Low, 10 Sep 2026₹88.14High, 28 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹328 Cr1,906th largest listed
P/E: 251.47
P/B: 1.11
Dividend yield: Nonein the last 12 months
ROE: 0.5%
NIM: 15.74%
Cost of funds: 12.85%
Credit cost: 4.55%
ROA: 0.14%
Leverage: 3.48times net worth
Volume, NSE: 932

Moneyboxx Finance share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Moneyboxx Finance's share price is on record from 11 Jun 2014, when it closed at ₹4.88, to 28 Oct 2026. Its highest close was ₹175.00 on 18 Jul 2024 and its lowest ₹1.60 on 28 May 2018, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.00	−24.1%	76.97	37.15	62.48	79.00	35.85	1,08,98,769
2025BSE close	61.95	−47.5%	124.50	60.54	124.50	126.50	59.11	1,03,28,456
2024BSE close	117.95	−11.4%	175.00	114.50	135.00	186.50	111.08	1,27,03,550
2023BSE close	133.18	+62.4%	144.00	74.25	84.75	154.00	62.63	69,58,928
2022BSE close	82.03	+37.9%	99.48	50.18	56.85	109.45	47.68	20,44,594
2021BSE close	59.48	+128.8%	62.18	22.95	26.00	64.95	22.40	32,21,704
2020BSE close	26.00	−24.2%	39.00	22.45	34.30	40.50	21.43	17,51,788
2019BSE close	34.30	+687.6%	42.35	4.25	4.79	42.35	4.25	55,65,262
2018BSE close	4.36	+0.1%	4.36	1.60	3.85	4.36	1.60	50,00,000
2017BSE close	4.35	−0.6%	4.90	4.10	4.23	4.90	4.10	6,80,000
2016BSE close	4.38	−4.9%	8.98	4.38	4.38	9.00	4.25	43,80,000
2015BSE close	4.60	+8.2%	8.80	3.23	4.40	8.80	2.88	51,20,000
2014BSE close	4.25	–	4.88	2.52	4.88	4.98	2.36	36,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 31 Jan 2018. 2017 is from its first session, 25 Jan 2017. 2014 is from its first session, 11 Jun 2014. The close is the year's last trade for 2017 (31 Aug 2017) and 2016 (3 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.00	−10.1%	53.99	56.00	43.50	2,45,976
Sep 2026	52.28	−9.6%	58.08	68.66	35.85	31,82,424
Aug 2026	57.80	−0.7%	57.30	63.85	54.00	2,58,454
Jul 2026	58.22	−12.9%	64.10	68.50	54.48	5,19,882
Jun 2026	66.86	−4.5%	69.90	74.95	52.05	12,41,174
May 2026	70.02	−6.3%	74.99	78.00	67.55	5,93,816
Apr 2026	74.73	+26.4%	59.40	79.00	59.06	12,34,381
Mar 2026	59.13	−6.7%	66.99	74.95	55.61	10,41,929
Feb 2026	63.40	+26.7%	49.32	69.90	45.90	11,86,386
Jan 2026	50.04	−19.2%	62.48	68.39	44.02	13,94,347
Dec 2025	61.95	−10.3%	68.04	72.20	59.11	16,38,964
Nov 2025	69.03	−14.2%	74.00	85.00	66.11	13,29,050
Oct 2025BSE close	80.50	+1.6%	81.70	99.50	76.67	7,98,082
Sep 2025BSE close	79.25	+18.9%	66.63	94.55	66.00	5,49,296
Aug 2025BSE close	66.63	−15.5%	80.25	81.00	65.00	7,29,558
Jul 2025BSE close	78.83	−15.1%	93.03	94.50	76.00	5,90,128
Jun 2025BSE close	92.88	−5.0%	97.80	101.95	87.60	5,51,038
May 2025BSE close	97.80	−9.6%	108.00	111.50	94.00	8,26,988
Apr 2025BSE close	108.18	−6.2%	115.00	123.00	105.53	9,07,616
Mar 2025BSE close	115.38	+38.7%	96.90	124.90	80.23	13,31,010
Feb 2025BSE close	83.20	−19.4%	103.20	107.08	78.83	5,13,490
Jan 2025BSE close	103.20	−12.5%	124.50	126.50	92.58	5,63,236
Dec 2024BSE close	117.95	−0.2%	118.55	134.48	114.05	7,30,580
Nov 2024BSE close	118.20	−2.9%	124.50	129.20	111.08	7,95,620
Oct 2024BSE close	121.75	−10.8%	137.48	142.43	114.00	9,97,590
Sep 2024BSE close	136.55	−5.9%	145.10	152.50	125.00	18,00,568
Aug 2024BSE close	145.10	−12.4%	166.00	166.48	142.15	21,30,554
Jul 2024BSE close	165.55	+7.9%	153.50	186.50	147.50	19,06,298
Jun 2024BSE close	153.38	+2.4%	152.50	166.50	145.00	9,77,234
May 2024BSE close	149.85	+6.9%	136.00	159.50	128.80	10,06,956
Apr 2024BSE close	140.20	+10.0%	135.98	145.50	126.15	5,29,770
Mar 2024BSE close	127.50	+0.5%	128.90	142.50	111.70	5,09,166
Feb 2024BSE close	126.85	+4.8%	124.83	152.50	118.63	6,79,966
Jan 2024BSE close	121.05	−9.1%	135.00	138.88	115.10	6,39,248
Dec 2023BSE close	133.18	−0.7%	139.45	147.50	126.30	7,38,684
Nov 2023BSE close	134.13	+45.6%	90.00	154.00	90.00	19,82,946
Oct 2023BSE close	92.15	−8.8%	98.50	109.48	88.00	4,57,220
Sep 2023BSE close	101.05	+24.4%	79.00	102.48	75.10	5,06,916
Aug 2023BSE close	81.25	+1.8%	80.03	85.00	70.78	2,42,406
Jul 2023BSE close	79.78	+0.9%	79.95	83.00	75.05	2,35,000
Jun 2023BSE close	79.10	−2.3%	85.00	85.00	78.50	2,18,636
May 2023BSE close	81.00	+1.8%	84.23	93.50	75.00	2,48,002
Apr 2023BSE close	79.55	+2.0%	81.00	84.00	75.53	1,28,092
Mar 2023BSE close	78.00	+5.1%	75.48	91.93	62.63	8,06,022
Feb 2023BSE close	74.25	−5.7%	79.03	91.98	72.50	5,67,530
Jan 2023BSE close	78.70	−4.1%	84.75	90.28	77.45	8,27,474
Dec 2022BSE close	82.03	+0.1%	83.63	99.50	72.83	2,43,092
Nov 2022BSE close	81.98	−3.5%	86.50	93.45	78.58	1,82,498
Oct 2022BSE close	84.95	−0.1%	83.35	91.43	79.05	53,352
Sep 2022BSE close	85.05	−8.1%	92.58	95.50	81.80	1,60,262
Aug 2022BSE close	92.58	+2.6%	88.45	93.83	85.00	1,21,120
Jul 2022BSE close	90.25	+26.2%	68.50	109.45	67.45	4,45,224
Jun 2022BSE close	71.50	+17.1%	62.00	75.60	57.00	1,98,646
May 2022BSE close	61.05	−4.3%	62.53	67.50	56.55	1,47,546
Apr 2022BSE close	63.80	+11.1%	58.55	68.15	56.50	1,58,596
Mar 2022BSE close	57.40	+0.5%	55.00	63.30	53.58	98,338
Feb 2022BSE close	57.10	+8.8%	52.88	68.50	49.55	1,11,964
Jan 2022BSE close	52.50	−11.7%	56.85	60.40	47.68	1,23,956
Dec 2021BSE close	59.48	+19.6%	49.70	64.95	46.85	1,87,510
Nov 2021BSE close	49.73	+4.5%	49.75	50.40	46.55	78,674
Oct 2021BSE close	47.60	−6.6%	49.43	52.45	45.85	3,37,322
Sep 2021BSE close	50.95	+37.3%	38.50	54.05	37.00	3,89,342
Aug 2021BSE close	37.10	+7.5%	32.80	39.93	32.08	5,57,118
Jul 2021BSE close	34.50	+3.8%	33.25	35.75	30.95	2,68,784
Jun 2021BSE close	33.25	−5.0%	33.50	36.98	30.23	2,52,106
May 2021BSE close	35.00	+6.1%	34.25	35.95	30.60	76,170
Apr 2021BSE close	32.98	−7.0%	36.90	36.90	29.50	42,338
Mar 2021BSE close	35.48	−11.7%	42.10	42.18	31.10	6,02,874
Feb 2021BSE close	40.18	+64.5%	24.98	40.78	23.00	3,72,514
Jan 2021BSE close	24.43	−6.1%	26.00	27.35	22.40	56,952
Dec 2020BSE close	26.00	0.0%	26.00	29.00	23.00	30,100
Nov 2020BSE close	26.00	−1.9%	27.50	29.23	23.30	2,20,190
Oct 2020BSE close	26.50	−4.0%	28.88	28.88	23.05	7,71,956
Sep 2020BSE close	27.60	+16.5%	23.70	28.25	23.70	5,01,390
Aug 2020BSE close	23.70	−0.8%	25.00	25.00	21.43	12,424
Jul 2020BSE close	23.90	−7.2%	25.65	27.30	22.20	7,664
Jun 2020BSE close	25.75	−14.2%	31.50	31.50	22.70	19,772
May 2020BSE close	30.00	−17.3%	35.00	35.98	27.98	12,992
Apr 2020BSE close	36.28	+14.3%	33.00	38.50	30.13	16,218
Mar 2020BSE close	31.75	−15.9%	37.50	39.00	30.88	47,768
Feb 2020BSE close	37.75	+6.3%	35.00	40.50	32.18	69,346
Jan 2020BSE close	35.50	+3.5%	34.30	37.00	32.98	41,968
Dec 2019BSE close	34.30	−8.4%	36.70	36.70	31.93	1,08,046
Nov 2019BSE close	37.43	+50.2%	26.15	42.35	26.15	2,26,522
Oct 2019BSE close	24.93	+142.0%	11.33	24.93	11.33	1,10,694
Sep 2019BSE close	10.30	−8.4%	10.50	10.50	10.25	3,20,000
Aug 2019BSE close	11.25	+10.0%	10.73	11.25	10.73	40,000
Jul 2019BSE close	10.23	−14.8%	11.50	11.50	9.75	6,20,000
Jun 2019BSE close	12.00	+31.7%	10.00	13.98	10.00	5,60,000
May 2019BSE close	9.11	+75.2%	5.60	9.11	5.50	3,00,000
Apr 2019BSE close	5.20	+0.5%	5.20	5.20	5.20	1,00,000
Mar 2019BSE close	5.18	+15.0%	4.50	5.25	4.40	12,80,000
Feb 2019BSE close	4.50	−3.7%	4.70	4.80	4.50	6,60,000
Jan 2019BSE close	4.68	+7.3%	4.79	5.27	4.25	12,40,000
Dec 2018BSE close	4.36	+104.5%	2.50	4.36	2.50	6,80,000
Jun 2018BSE close	2.13	+4.4%	2.45	2.60	1.78	3,00,000
May 2018BSE close	2.04	−8.3%	2.67	2.67	1.60	20,00,000
Apr 2018BSE close	2.23	−18.0%	2.73	2.76	1.68	9,80,000
Mar 2018BSE close	2.72	−29.5%	3.73	3.73	2.65	10,20,000
Jan 2018BSE close	3.85	−11.5%	3.85	3.85	3.85	20,000
Aug 2017BSE close	4.35	+6.0%	4.90	4.90	4.35	4,00,000
May 2017BSE close	4.11	+0.1%	4.10	4.11	4.10	40,000
Mar 2017BSE close	4.10	−3.5%	4.18	4.35	4.10	2,00,000
Jan 2017BSE close	4.25	−2.9%	4.23	4.25	4.23	40,000
Nov 2016BSE close	4.38	0.0%	4.40	4.53	4.38	4,00,000
Oct 2016BSE close	4.38	−5.4%	4.38	4.58	4.25	10,00,000
Sep 2016BSE close	4.63	−29.1%	5.58	5.58	4.60	1,60,000
Aug 2016BSE close	6.53	−7.4%	6.48	6.53	6.48	40,000
Jul 2016BSE close	7.05	−9.0%	7.15	7.15	6.88	80,000
May 2016BSE close	7.75	+11.5%	6.88	7.85	6.88	2,60,000
Apr 2016BSE close	6.95	−0.7%	7.00	7.00	6.95	1,00,000
Mar 2016BSE close	7.00	−0.7%	7.28	9.00	7.00	18,20,000
Feb 2016BSE close	7.05	+28.2%	5.18	7.05	4.95	3,00,000
Jan 2016BSE close	5.50	+19.6%	4.38	5.65	4.30	2,20,000
Dec 2015BSE close	4.60	+41.5%	3.18	4.60	2.88	9,40,000
Oct 2015BSE close	3.25	−3.7%	3.33	3.33	2.93	3,60,000
Sep 2015BSE close	3.38	−4.9%	3.38	3.38	3.38	20,000
Aug 2015BSE close	3.55	−11.8%	3.73	3.73	3.50	1,00,000
Jun 2015BSE close	4.03	−2.4%	4.15	4.25	4.00	1,00,000
May 2015BSE close	4.13	−3.5%	4.13	4.13	4.13	20,000
Mar 2015BSE close	4.28	−20.3%	5.90	8.80	4.28	27,00,000
Feb 2015BSE close	5.37	+26.2%	4.23	5.50	3.95	4,80,000
Jan 2015BSE close	4.25	0.0%	4.40	4.58	4.10	4,00,000
Dec 2014BSE close	4.25	−6.1%	4.53	4.55	4.25	2,00,000
Nov 2014BSE close	4.53	+69.2%	2.85	4.70	2.48	13,40,000
Oct 2014BSE close	2.68	−1.8%	2.55	2.73	2.53	80,000
Sep 2014BSE close	2.73	−31.4%	3.70	3.70	2.36	4,20,000
Aug 2014BSE close	3.98	+1.9%	4.08	4.08	3.73	1,20,000
Jul 2014BSE close	3.90	−10.3%	4.38	4.38	3.88	1,60,000
Jun 2014BSE close	4.35	–	4.88	4.98	4.13	13,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	47.00	47.00	46.77	47.00	47.00	932	–
27 Oct 2026	47.26	47.50	47.00	47.00	47.27	438	–
26 Oct 2026	45.64	47.92	43.50	47.26	45.56	5,023	–
23 Oct 2026	47.50	50.08	45.36	45.64	47.88	8,167	–
22 Oct 2026	48.00	48.00	45.65	47.70	47.63	1,604	–
21 Oct 2026	48.00	48.96	47.50	47.99	47.96	4,644	–
19 Oct 2026	50.25	50.25	48.01	48.61	48.58	19,957	–
16 Oct 2026	49.37	51.83	49.37	50.25	49.89	20,811	–
15 Oct 2026	51.65	51.65	49.05	49.37	50.38	5,271	–
14 Oct 2026	50.40	51.40	49.11	51.40	50.78	6,702	–
13 Oct 2026	51.25	52.10	50.35	50.38	50.69	21,124	–
12 Oct 2026	53.85	53.90	51.40	53.00	52.03	3,659	–
9 Oct 2026	51.00	54.00	50.00	53.93	52.81	24,799	–
8 Oct 2026	52.72	54.00	51.00	51.50	52.05	17,058	–
7 Oct 2026	51.88	53.75	51.88	52.72	52.65	6,871	–
6 Oct 2026	52.03	53.90	52.03	53.48	52.39	24,999	–
5 Oct 2026	51.72	56.00	51.30	54.76	53.22	29,652	–
1 Oct 2026	53.99	54.89	52.80	54.00	54.69	44,265	–
30 Sep 2026	53.39	53.39	50.10	52.28	51.95	31,574	71.3%
29 Sep 2026	49.84	51.08	46.22	51.08	48.78	1,01,060	66.1%
28 Sep 2026	49.05	50.16	48.65	48.65	48.79	17,686	83.6%
25 Sep 2026	55.30	55.30	51.21	51.21	51.73	27,305	77.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Moneyboxx Finance bonus and split history

Ex-date	Event	Price factor	What happened
15 Dec 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
15 Sep 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.