Moneyboxx Finance Ltd

MONB
🏛️ 印度 →
168.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 178.50 178.50 178.50 178.50 0.0K
09:20 168.00 173.00 168.00 173.00 0.1K
09:25 172.90 172.90 169.05 169.10 0.0K
09:30 172.50 172.50 169.10 169.25 0.0K
09:35 170.00 170.00 170.00 170.00 0.1K
09:40 172.70 172.70 168.10 172.00 0.6K
10:10 169.05 171.95 169.00 171.75 0.0K
10:15 169.00 171.75 169.00 169.05 0.2K
10:30 171.00 171.00 171.00 171.00 0.0K
10:45 171.00 171.00 171.00 171.00 0.1K
11:05 170.95 170.95 170.95 170.95 0.1K
11:30 171.00 171.00 171.00 171.00 0.0K
11:35 171.00 171.00 171.00 171.00 0.2K
11:40 171.00 171.00 171.00 171.00 0.0K
11:45 170.95 170.95 170.95 170.95 0.1K
11:50 170.95 170.95 170.95 170.95 0.0K
12:05 171.00 171.00 171.00 171.00 0.0K
12:15 170.95 170.95 170.95 170.95 0.0K
12:25 171.00 171.00 171.00 171.00 0.0K
12:30 168.90 168.90 168.90 168.90 0.3K
12:35 170.95 170.95 170.95 170.95 0.0K
13:00 168.90 171.00 168.90 171.00 0.9K
13:05 171.50 171.50 171.50 171.50 0.0K
13:10 172.70 172.70 172.70 172.70 0.2K
13:15 175.00 175.00 175.00 175.00 0.2K
13:20 169.00 173.00 168.50 173.00 0.1K
13:25 170.00 170.00 170.00 170.00 0.0K
13:35 170.00 170.00 170.00 170.00 0.1K
13:40 169.50 169.50 169.50 169.50 0.0K
13:45 170.00 170.00 170.00 170.00 0.1K
13:50 170.00 170.00 170.00 170.00 0.0K
13:55 170.00 170.00 170.00 170.00 0.1K
14:00 170.00 170.00 170.00 170.00 0.0K
14:10 169.05 169.05 169.05 169.05 0.0K
14:25 168.50 168.50 168.50 168.50 0.1K
14:35 170.00 170.00 170.00 170.00 0.0K
14:45 169.95 169.95 169.95 169.95 0.0K
15:00 169.95 170.00 169.95 170.00 0.1K
15:05 171.70 171.70 171.70 171.70 0.0K
15:10 171.70 171.70 169.00 169.00 0.3K
15:15 169.00 169.00 165.00 165.00 1.1K
15:20 165.00 165.00 165.00 165.00 0.1K
15:25 164.00 174.65 164.00 168.20 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 183.00 183.00 164.00 168.20 0.0M
2025-09-25 174.40 189.10 170.00 173.60 0.1M
2025-09-24 164.95 179.15 153.60 169.15 0.0M
2025-09-23 156.00 160.50 151.50 159.15 0.0M
2025-09-22 156.60 156.60 148.00 150.45 0.0M
2025-09-19 162.95 162.95 150.00 152.25 0.0M
2025-09-18 155.85 156.00 150.10 153.55 0.0M
2025-09-17 166.00 166.00 151.10 155.85 0.0M
2025-09-16 141.10 164.50 141.10 159.70 0.0M
2025-09-15 136.00 153.00 136.00 150.35 0.0M
2025-09-12 142.95 143.00 140.20 142.00 0.0M
2025-09-11 138.10 142.50 138.10 140.50 0.0M
2025-09-10 136.30 141.95 136.30 140.00 0.0M
2025-09-09 143.00 143.00 137.10 140.00 0.0M
2025-09-08 140.00 141.90 136.30 139.55 0.0M
2025-09-05 140.30 143.30 137.10 139.15 0.0M
2025-09-04 146.40 153.95 136.10 140.30 0.0M
2025-09-03 147.40 147.40 138.80 145.50 0.0M
2025-09-02 140.90 149.90 140.00 143.15 0.0M
2025-09-01 133.25 138.10 132.00 137.00 0.0M
2025-08-29 132.50 138.00 132.50 133.25 0.0M
2025-08-28 135.55 139.00 131.15 136.10 0.0M
2025-08-26 137.75 139.00 131.75 135.05 0.0M
2025-08-25 139.00 139.00 135.05 136.00 0.0M
2025-08-22 138.45 140.50 133.50 134.90 0.1M
2025-08-21 140.95 140.95 132.05 138.45 0.0M
2025-08-20 139.00 143.00 131.00 137.40 0.1M
2025-08-19 145.95 146.95 139.60 140.00 0.0M
2025-08-18 142.50 147.90 141.50 143.60 0.0M
2025-08-14 154.95 159.70 145.00 145.05 0.0M
2025-08-13 151.40 161.00 151.00 153.05 0.0M
2025-08-12 142.65 162.00 136.10 151.40 0.0M
2025-08-11 143.40 143.40 130.00 139.40 0.0M
2025-08-08 147.95 147.95 136.40 140.00 0.0M
2025-08-07 151.40 151.40 143.00 144.00 0.0M
2025-08-06 150.90 151.95 147.00 147.40 0.0M
2025-08-05 153.00 153.00 147.00 148.85 0.0M
2025-08-04 159.60 160.90 147.30 149.95 0.0M
2025-08-01 160.50 160.50 152.50 154.75 0.0M
2025-07-31 160.95 160.95 152.20 157.65 0.0M
2025-07-30 158.20 161.75 152.00 156.60 0.0M
2025-07-29 162.00 164.35 158.10 159.20 0.0M
2025-07-28 169.50 171.90 160.50 162.00 0.0M
2025-07-25 163.90 168.70 155.00 165.00 0.0M
2025-07-24 171.85 171.85 163.00 163.90 0.0M
2025-07-23 171.95 175.95 162.25 170.65 0.0M
2025-07-22 174.00 174.95 172.00 173.05 0.0M
2025-07-21 181.95 181.95 174.00 175.00 0.0M
2025-07-18 176.05 177.00 173.20 174.65 0.0M
2025-07-17 181.95 181.95 177.00 177.00 0.0M
2025-07-16 179.45 179.45 176.30 178.25 0.0M
2025-07-15 181.40 181.40 176.00 179.45 0.0M
2025-07-14 187.50 187.50 177.10 179.70 0.0M
2025-07-11 188.00 188.00 175.20 180.30 0.0M
2025-07-10 189.00 189.00 170.15 179.35 0.0M
2025-07-09 167.05 175.00 167.05 174.00 0.0M
2025-07-08 178.50 178.50 168.00 171.35 0.0M
2025-07-07 186.00 186.00 168.60 174.05 0.0M
2025-07-04 182.20 182.20 177.00 177.55 0.0M
2025-07-03 183.80 183.80 175.00 179.80 0.0M
2025-07-02 186.75 186.75 181.00 181.35 0.0M
2025-07-01 186.05 187.80 183.90 184.45 0.0M
2025-06-30 189.70 189.70 184.00 185.75 0.0M
2025-06-27 188.90 188.90 185.00 186.00 0.0M
2025-06-26 188.95 188.95 184.00 186.65 0.0M
2025-06-25 185.95 186.95 184.00 185.05 0.0M
2025-06-24 186.50 187.00 181.50 182.00 0.0M
2025-06-23 181.00 184.90 175.20 181.75 0.0M
2025-06-20 187.90 187.90 180.00 183.20 0.0M
2025-06-19 187.90 187.90 185.00 186.10 0.0M
2025-06-18 186.65 189.00 184.00 186.00 0.0M
2025-06-17 187.65 189.55 185.00 185.90 0.0M
2025-06-16 198.00 198.00 187.15 187.65 0.0M
2025-06-13 196.00 196.00 188.50 192.15 0.0M
2025-06-12 197.75 197.75 190.00 191.00 0.0M
2025-06-11 198.00 199.00 194.00 195.15 0.0M
2025-06-10 190.10 196.50 190.00 193.50 0.0M
2025-06-09 192.85 192.85 185.00 190.90 0.0M
2025-06-06 195.95 195.95 187.10 187.70 0.0M
2025-06-05 198.90 198.90 189.25 189.85 0.0M
2025-06-04 190.15 195.00 181.05 193.05 0.0M
2025-06-03 203.90 203.90 190.00 190.10 0.0M
2025-06-02 195.60 197.50 186.05 193.25 0.0M
2025-05-30 207.50 207.50 195.00 195.60 0.0M
2025-05-29 202.00 208.00 197.00 200.35 0.0M
2025-05-28 209.95 209.95 200.05 203.75 0.0M
2025-05-27 206.00 208.35 204.10 205.65 0.0M
2025-05-26 208.95 212.35 204.00 205.55 0.0M
2025-05-23 212.00 212.00 202.00 205.25 0.0M
2025-05-22 214.95 215.00 202.50 203.30 0.0M
2025-05-21 200.00 222.00 199.95 208.35 0.0M
2025-05-20 209.00 214.90 196.05 198.75 0.0M
2025-05-19 203.90 216.50 201.50 205.70 0.0M
2025-05-16 194.15 200.00 192.25 198.65 0.0M
2025-05-15 192.00 197.00 191.00 194.15 0.0M
2025-05-14 198.00 200.60 188.00 191.05 0.0M
2025-05-13 203.00 208.00 192.00 197.30 0.0M
2025-05-12 208.50 218.20 194.00 200.80 0.0M
2025-05-09 195.00 198.00 192.00 197.25 0.0M
2025-05-08 211.90 211.90 196.10 200.45 0.0M
2025-05-07 209.00 210.50 198.00 207.50 0.0M
2025-05-06 210.35 222.00 206.00 208.90 0.0M
2025-05-05 214.90 214.90 206.50 210.35 0.0M
2025-05-02 216.00 223.00 205.50 207.95 0.0M
2025-04-30 220.50 221.20 212.00 216.35 0.0M
2025-04-29 228.00 228.00 221.00 221.45 0.1M
2025-04-28 231.00 238.00 221.00 225.00 0.0M
2025-04-25 240.50 240.50 226.00 229.25 0.0M
2025-04-24 238.00 242.00 235.00 236.10 0.0M
2025-04-23 246.00 246.00 234.50 235.85 0.0M
2025-04-22 235.50 241.00 232.00 239.85 0.0M
2025-04-21 233.00 239.90 224.00 233.75 0.0M
2025-04-17 240.00 240.00 230.00 234.00 0.0M
2025-04-16 230.00 245.00 228.00 239.10 0.0M
2025-04-15 230.50 234.50 224.00 232.65 0.0M
2025-04-11 232.00 235.90 221.00 225.15 0.0M
2025-04-09 229.90 229.95 222.15 225.40 0.0M
2025-04-08 222.00 233.90 216.35 229.90 0.0M
2025-04-07 224.90 224.90 211.05 217.35 0.0M
2025-04-04 238.00 244.00 230.50 232.20 0.0M
2025-04-03 237.90 242.00 233.15 239.00 0.0M
2025-04-02 230.05 234.00 225.35 231.75 0.0M
2025-04-01 230.00 235.00 225.00 227.95 0.0M
2025-03-28 220.00 240.00 218.00 230.75 0.1M
2025-03-27 225.85 226.00 215.05 219.55 0.0M
2025-03-26 227.00 229.70 212.30 220.25 0.2M
2025-03-25 225.00 228.45 215.00 224.70 0.0M
2025-03-24 249.80 249.80 223.10 224.80 0.0M
2025-03-21 209.00 222.00 209.00 221.10 0.0M
2025-03-20 214.40 218.00 206.00 208.90 0.0M
2025-03-19 200.00 213.95 195.10 207.15 0.0M
2025-03-18 199.90 199.90 192.00 195.90 0.0M
2025-03-17 196.90 199.90 194.00 196.00 0.0M
2025-03-13 190.00 197.90 190.00 195.20 0.0M
2025-03-12 187.00 194.00 187.00 191.05 0.0M
2025-03-11 179.00 189.00 179.00 184.30 0.0M
2025-03-10 169.90 187.00 165.70 180.00 0.0M
2025-03-07 166.15 171.80 166.00 166.80 0.0M
2025-03-06 165.40 177.50 165.40 166.15 0.0M
2025-03-05 170.95 173.00 165.00 168.50 0.0M
2025-03-04 173.50 173.50 167.20 168.20 0.0M
2025-03-03 193.80 193.80 160.45 171.65 0.0M
2025-02-28 167.00 170.95 165.10 166.40 0.0M
2025-02-27 166.00 173.00 165.60 171.55 0.0M
2025-02-25 168.05 174.95 168.00 168.90 0.0M
2025-02-24 173.95 178.00 157.65 170.15 0.0M
2025-02-21 171.50 174.90 166.00 173.05 0.0M
2025-02-20 165.10 174.90 165.10 169.15 0.0M
2025-02-19 174.60 188.00 165.05 167.90 0.0M
2025-02-18 185.00 185.00 165.00 173.75 0.0M
2025-02-17 188.15 196.00 181.00 184.05 0.0M
2025-02-14 203.95 203.95 174.00 192.95 0.0M
2025-02-13 201.00 201.10 195.00 198.10 0.0M
2025-02-12 194.00 202.00 180.00 194.05 0.0M
2025-02-11 199.70 204.00 189.00 192.80 0.0M
2025-02-10 201.05 203.80 193.55 196.05 0.0M
2025-02-07 198.00 206.00 198.00 201.05 0.0M
2025-02-06 206.90 206.90 201.00 202.35 0.0M
2025-02-05 208.95 208.95 202.00 202.85 0.0M
2025-02-04 205.25 214.15 196.40 204.85 0.0M
2025-02-03 209.00 209.00 201.00 207.50 0.0M
2025-02-01 206.40 211.95 202.50 206.25 0.0M
2025-01-31 196.50 208.75 196.50 206.40 0.0M
2025-01-30 205.90 205.90 185.15 195.85 0.0M
2025-01-29 204.85 204.85 196.15 201.50 0.0M
2025-01-28 202.00 203.95 195.00 199.50 0.0M
2025-01-27 206.50 208.50 195.20 200.50 0.0M
2025-01-24 217.80 217.80 202.05 205.15 0.0M
2025-01-23 215.00 224.00 214.00 214.20 0.0M
2025-01-22 216.10 219.75 210.25 212.50 0.0M
2025-01-21 221.20 221.20 211.25 212.65 0.0M
2025-01-20 220.00 222.00 217.65 220.25 0.0M
2025-01-17 223.90 223.90 217.00 217.25 0.0M
2025-01-16 226.00 226.00 215.10 219.65 0.0M
2025-01-15 223.00 223.00 210.40 217.50 0.0M
2025-01-14 205.10 224.70 205.10 212.05 0.0M
2025-01-13 226.50 228.50 213.45 216.00 0.0M
2025-01-10 231.60 239.90 222.35 230.50 0.0M
2025-01-09 239.50 239.50 230.05 231.55 0.0M
2025-01-08 233.75 237.40 233.00 233.95 0.0M
2025-01-07 236.40 238.40 230.10 233.90 0.0M
2025-01-06 241.00 241.00 230.10 234.40 0.0M
2025-01-03 248.00 248.00 234.00 239.50 0.0M
2025-01-02 253.00 253.00 243.90 249.00 0.0M
2025-01-01 249.00 249.00 240.00 245.60 0.0M