Moongipa Capital Finance share price history

BSE: 530167FinanceSmall Cap

₹19.29₹0.11 (0.57%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹19.40.

52-week range of traded prices to 23 Oct 2026

₹12.00Low, 27 Mar 2026₹23.00High, 28 Aug 2026

Next results date: the board meets on 29 Oct 2026 to consider: quarterly results.

Market cap: ₹18 Cr4,386th largest listed
P/E: 28.8
P/B: 0.7
Dividend yield: Nonein the last 12 months
ROE: 2.6%
ROCE: 3.3%
Debt to equity: 0.22
Volume, BSE: 3,044

Moongipa Capital Finance share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Moongipa Capital Finance's share price is on record from 12 Jul 2010, when it closed at ₹50.00, to 23 Oct 2026. Its highest close was ₹64.49 on 14 Oct 2024 and its lowest ₹2.60 on 19 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.29	+16.5%	21.40	13.08	16.01	23.00	12.00	20,07,229
2025	16.56	−48.3%	32.77	15.24	32.85	34.00	15.00	35,92,075
2024	32.04	+30.2%	64.49	23.50	24.60	64.90	23.26	27,28,850
2023	24.60	−0.2%	29.65	16.45	24.95	31.13	16.00	9,81,105
2022	24.65	+31.5%	30.85	16.25	19.65	32.35	15.95	17,74,199
2021	18.75	+607.5%	18.75	2.65	2.65	18.76	2.65	8,39,434
2020	2.65	+1.9%	2.75	2.60	2.60	2.75	2.60	58,464
2019	2.60	−27.2%	3.45	2.60	3.45	3.45	2.60	24,516
2018	3.57	−69.0%	12.10	3.57	11.80	12.60	3.57	43,101
2017	11.50	+64.3%	11.50	7.00	7.00	11.50	7.00	13,174
2016	7.00	−21.3%	8.90	7.00	8.90	8.90	7.00	29,414
2015	8.90	+11.3%	10.00	6.98	7.70	10.11	6.98	39,394
2014	8.00	+14.3%	8.40	6.50	6.70	8.45	6.50	37,770
2013	7.00	+40.0%	7.00	5.25	5.25	7.00	5.25	12,650
2012	5.00	+25.3%	7.79	4.18	4.18	7.79	4.18	21,493
2011	3.99	−90.6%	40.55	3.80	40.55	40.55	3.80	6,600
2010	42.65	–	55.12	42.65	50.00	57.85	42.65	1,500

₹ 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. 2020 is from its first session, 30 Jan 2020. 2019 is from its first session, 12 Feb 2019. 2016 is from its first session, 29 Jan 2016. 2010 is from its first session, 12 Jul 2010. The close is the year's last trade for 2020 (15 Dec 2020), 2018 (7 Dec 2018), 2013 (11 Dec 2013), 2012 (18 Dec 2012) and 2010 (2 Nov 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.29	−3.2%	19.01	20.90	18.75	27,937
Sep 2026	19.92	−5.0%	20.36	21.61	18.50	63,415
Aug 2026	20.96	+31.0%	16.01	23.00	15.50	6,05,784
Jul 2026	16.00	−0.7%	16.28	16.75	15.25	1,48,824
Jun 2026	16.12	+0.8%	16.09	18.51	14.55	1,83,852
May 2026	16.00	+0.7%	15.50	17.50	15.00	1,07,871
Apr 2026	15.89	+21.5%	13.00	17.69	12.75	95,974
Mar 2026	13.08	−18.1%	16.00	16.00	12.00	4,33,468
Feb 2026	15.97	+5.6%	15.00	17.00	14.82	1,94,908
Jan 2026	15.12	−8.7%	16.01	17.20	15.00	1,45,196
Dec 2025	16.56	+6.2%	16.24	18.49	15.50	75,624
Nov 2025	15.60	−17.6%	19.49	19.49	15.00	1,80,153
Oct 2025	18.94	−0.3%	19.20	20.49	18.00	83,105
Sep 2025	19.00	+5.1%	18.43	20.50	18.01	86,550
Aug 2025	18.07	−2.4%	18.89	19.98	17.51	1,55,108
Jul 2025	18.51	−2.6%	19.00	22.49	18.01	1,44,514
Jun 2025	19.00	−5.4%	20.48	21.00	18.81	2,36,253
May 2025	20.09	−8.8%	22.10	24.00	19.26	1,35,797
Apr 2025	22.04	+14.1%	21.20	24.70	18.57	4,07,601
Mar 2025	19.32	+2.7%	19.48	21.98	18.00	6,92,081
Feb 2025	18.82	−19.1%	24.35	25.54	18.23	3,65,879
Jan 2025	23.27	−27.4%	32.85	34.00	21.50	10,29,410
Dec 2024	32.04	−43.8%	59.74	59.84	28.01	5,98,844
Nov 2024	57.03	−0.8%	57.50	63.00	49.75	3,48,240
Oct 2024	57.50	−0.8%	56.81	64.90	49.83	2,59,712
Sep 2024	57.97	+13.3%	48.75	63.70	48.00	2,14,919
Aug 2024	51.18	+1.1%	50.49	56.47	44.00	97,315
Jul 2024	50.60	+36.8%	36.00	55.74	36.00	4,89,042
Jun 2024	37.00	+1.9%	39.93	40.43	33.50	2,08,244
May 2024	36.30	+4.0%	34.79	36.30	28.00	1,13,401
Apr 2024	34.89	+18.9%	28.00	35.95	28.00	70,022
Mar 2024	29.35	−18.6%	34.31	35.90	29.35	12,135
Feb 2024	36.05	+6.3%	34.00	40.00	29.01	1,69,627
Jan 2024	33.90	+37.8%	24.60	33.90	23.26	1,47,349
Dec 2023	24.60	+4.7%	23.50	27.99	23.50	60,552
Nov 2023	23.50	−2.1%	26.28	26.40	21.70	74,383
Oct 2023	24.00	−11.7%	26.64	27.90	21.50	20,892
Sep 2023	27.18	−2.6%	29.29	29.41	25.13	50,130
Aug 2023	27.90	−1.0%	26.77	30.12	25.10	1,03,825
Jul 2023	28.17	+17.5%	23.80	31.13	20.30	55,507
Jun 2023	23.98	−3.2%	23.60	25.84	22.10	46,373
May 2023	24.76	+21.4%	20.40	28.09	18.00	2,30,864
Apr 2023	20.40	+19.2%	16.27	20.63	16.00	22,638
Mar 2023	17.12	−24.4%	22.94	22.99	16.27	49,271
Feb 2023	22.65	−7.2%	25.10	25.10	20.65	62,278
Jan 2023	24.40	−1.0%	24.95	28.00	23.60	2,04,392
Dec 2022	24.65	+8.1%	22.20	27.35	21.25	1,61,939
Nov 2022	22.80	+4.3%	22.85	27.75	21.85	2,25,281
Oct 2022	21.85	+5.8%	20.00	21.85	19.10	68,505
Sep 2022	20.65	+3.3%	19.95	23.60	19.65	1,25,597
Aug 2022	20.00	−11.7%	23.75	27.40	19.50	2,86,500
Jul 2022	22.65	+10.0%	19.65	22.65	16.20	1,05,247
Jun 2022	20.60	+15.1%	17.90	20.65	15.95	72,484
May 2022	17.90	−10.5%	20.90	22.20	17.35	66,699
Apr 2022	20.00	−10.7%	22.40	24.80	19.60	85,952
Mar 2022	22.40	+15.2%	18.50	26.70	18.50	1,28,623
Feb 2022	19.45	−2.0%	18.90	27.60	17.10	1,08,087
Jan 2022	19.85	+5.9%	19.65	32.35	17.95	3,39,285
Dec 2021	18.75	+50.0%	13.00	18.76	11.88	2,40,512
Nov 2021	12.50	+19.0%	10.80	14.65	10.50	2,13,534
Oct 2021	10.50	−2.8%	10.80	12.40	10.18	1,92,328
Sep 2021	10.80	−16.9%	12.45	13.65	9.46	31,485
Aug 2021	13.00	+9.5%	11.70	14.70	11.00	56,844
Jul 2021	11.87	+30.0%	9.31	17.79	9.31	68,656
Jun 2021	9.13	+82.2%	5.15	9.13	5.02	16,866
May 2021	5.01	+51.8%	3.14	5.01	3.14	11,100
Apr 2021	3.30	−4.3%	3.30	3.30	3.30	201
Mar 2021	3.45	+21.9%	2.96	3.51	2.96	7
Feb 2021	2.83	+6.8%	2.70	2.83	2.70	7,801
Jan 2021	2.65	0.0%	2.65	2.65	2.65	100
Dec 2020	2.65	0.0%	2.65	2.66	2.65	21,513
Nov 2020	2.65	0.0%	2.65	2.65	2.65	1,000
Oct 2020	2.65	−3.6%	2.65	2.65	2.65	100
Sep 2020	2.75	+0.7%	2.75	2.75	2.75	35,538
Jul 2020	2.73	+5.0%	2.73	2.73	2.73	213
Jan 2020	2.60	0.0%	2.60	2.60	2.60	100
Dec 2019	2.60	0.0%	2.60	2.62	2.60	13,400
Nov 2019	2.60	−1.9%	2.60	2.60	2.60	100
Oct 2019	2.65	0.0%	2.65	2.65	2.65	101
Aug 2019	2.65	−5.4%	2.70	2.86	2.60	1,073
Jun 2019	2.80	0.0%	2.80	2.80	2.80	6,000
Apr 2019	2.80	0.0%	2.80	2.80	2.80	700
Mar 2019	2.80	−3.4%	2.80	2.80	2.80	1,150
Feb 2019	2.90	−18.8%	3.45	3.45	2.90	1,992
Dec 2018	3.57	−4.8%	3.57	3.57	3.57	129
Nov 2018	3.75	−3.8%	3.75	3.75	3.75	100
Oct 2018	3.90	−9.3%	4.10	4.10	3.90	701
Sep 2018	4.30	−12.6%	4.70	4.70	4.30	940
Aug 2018	4.92	−20.6%	5.92	5.92	4.92	1,350
Jul 2018	6.20	−10.1%	7.00	7.00	6.20	10,382
Jun 2018	6.90	−1.4%	7.25	7.25	6.90	18,352
May 2018	7.00	−22.2%	8.60	9.00	7.00	4,008
Apr 2018	9.00	−2.7%	9.25	9.25	9.00	1,599
Mar 2018	9.25	0.0%	9.25	9.25	9.25	455
Feb 2018	9.25	−2.6%	9.95	9.95	9.25	1,769
Jan 2018	9.50	−17.4%	11.80	12.60	9.50	3,316
Dec 2017	11.50	+20.4%	10.00	11.50	10.00	1,165
Nov 2017	9.55	+0.5%	9.90	9.90	9.55	1,500
Oct 2017	9.50	+8.6%	9.10	10.02	9.10	2,400
Sep 2017	8.75	+4.2%	8.75	8.75	8.75	600
Aug 2017	8.40	+5.0%	8.40	8.40	8.00	1,049
Jul 2017	8.00	0.0%	8.00	8.00	8.00	1,250
Jun 2017	8.00	+2.6%	8.00	8.00	8.00	1,300
May 2017	7.80	+1.8%	7.66	7.80	7.66	1,200
Apr 2017	7.66	+5.7%	7.35	7.66	7.30	410
Mar 2017	7.25	0.0%	7.25	7.25	7.25	1,300
Feb 2017	7.25	0.0%	7.25	7.25	7.25	200
Jan 2017	7.25	+3.6%	7.00	7.35	7.00	800
Dec 2016	7.00	0.0%	7.00	7.00	7.00	1,100
Nov 2016	7.00	−3.4%	7.00	7.00	7.00	200
Oct 2016	7.25	−5.2%	7.50	7.50	7.25	2,114
Sep 2016	7.65	−2.5%	7.85	7.85	7.65	500
Aug 2016	7.85	0.0%	7.85	7.85	7.85	1,200
Jul 2016	7.85	−1.9%	8.35	8.90	7.85	14,400
Jun 2016	8.00	−3.0%	8.00	8.00	8.00	300
May 2016	8.25	−0.6%	8.25	8.30	8.25	4,300
Apr 2016	8.30	+0.6%	8.30	8.30	8.30	4,500
Mar 2016	8.25	−3.5%	8.25	8.25	8.25	200
Feb 2016	8.55	−3.9%	8.55	8.55	8.55	400
Jan 2016	8.90	0.0%	8.90	8.90	8.90	200
Dec 2015	8.90	+6.0%	8.50	8.90	8.50	1,400
Nov 2015	8.40	+5.0%	8.40	8.40	8.00	3,350
Oct 2015	8.00	0.0%	8.40	8.82	8.00	9,450
Sep 2015	8.00	+6.7%	7.65	8.00	7.65	600
Aug 2015	7.50	+7.4%	7.25	7.50	7.25	200
Jul 2015	6.98	−17.9%	8.50	8.70	6.98	5,701
Jun 2015	8.50	−3.4%	8.75	9.00	8.50	3,000
May 2015	8.80	−8.3%	9.60	10.05	8.75	9,592
Apr 2015	9.60	+10.2%	8.71	10.11	8.71	3,900
Mar 2015	8.71	+2.5%	8.50	8.71	8.30	350
Feb 2015	8.50	+3.0%	8.30	8.50	8.30	451
Jan 2015	8.25	+3.1%	7.70	8.25	7.70	1,400
Dec 2014	8.00	+3.9%	8.05	8.45	7.70	2,774
Nov 2014	7.70	+4.1%	7.50	7.70	7.30	1,526
Oct 2014	7.40	−0.7%	7.55	7.55	6.95	5,810
Sep 2014	7.45	−0.7%	7.50	7.50	7.45	1,400
Aug 2014	7.50	−1.4%	7.50	7.50	7.50	1,700
Jul 2014	7.61	+0.1%	7.50	7.61	7.25	1,600
Jun 2014	7.60	−0.8%	8.00	8.40	7.60	10,740
May 2014	7.66	+9.4%	7.00	7.66	7.00	700
Apr 2014	7.00	0.0%	7.35	7.35	7.00	1,949
Mar 2014	7.00	+2.9%	7.00	7.35	6.50	3,400
Feb 2014	6.80	+0.7%	6.80	6.80	6.50	1,481
Jan 2014	6.75	−3.6%	6.70	7.71	6.70	4,690
Dec 2013	7.00	+5.9%	6.94	7.00	6.94	600
Nov 2013	6.61	+4.9%	6.61	6.61	6.61	500
Oct 2013	6.30	+5.2%	6.00	6.30	6.00	1,400
Sep 2013	5.99	−4.9%	6.30	6.30	5.99	400
Aug 2013	6.30	−4.5%	6.30	6.30	6.30	50
Jun 2013	6.60	+0.6%	6.88	6.88	6.60	1,000
May 2013	6.56	+5.0%	6.56	6.56	6.56	100
Apr 2013	6.25	−3.8%	6.25	6.25	6.25	100
Mar 2013	6.50	0.0%	6.82	6.82	6.50	4,800
Feb 2013	6.50	+7.8%	6.00	6.50	6.00	800
Jan 2013	6.03	+20.6%	5.25	7.00	5.25	2,900
Dec 2012	5.00	−4.8%	5.51	5.51	5.00	601
Nov 2012	5.25	−0.9%	5.35	5.51	5.10	1,300
Oct 2012	5.30	0.0%	5.05	5.30	5.05	700
Sep 2012	5.30	−6.0%	5.37	5.92	5.30	5,300
Aug 2012	5.64	−0.2%	5.93	5.93	5.38	306
Jul 2012	5.65	−0.9%	5.98	6.58	5.65	4,381
Jun 2012	5.70	+4.2%	5.20	5.70	5.20	605
May 2012	5.47	−14.0%	6.05	6.05	5.47	900
Apr 2012	6.36	−18.4%	7.41	7.41	6.36	1,300
Mar 2012	7.79	+33.6%	6.12	7.79	6.12	1,800
Feb 2012	5.83	+15.4%	5.30	5.83	5.30	1,400
Jan 2012	5.05	+26.6%	4.18	5.05	4.18	2,900
Dec 2011	3.99	−53.1%	8.08	8.08	3.80	2,800
Nov 2011	8.50	−39.7%	13.40	13.40	8.50	1,000
Oct 2011	14.10	−29.5%	19.05	19.05	14.10	700
Sep 2011	20.00	−14.2%	22.15	22.15	20.00	400
Aug 2011	23.30	−26.0%	29.95	29.95	23.30	700
Jul 2011	31.50	−9.6%	33.15	33.15	31.50	200
May 2011	34.85	−4.9%	34.85	34.85	34.85	400
Mar 2011	36.65	−9.6%	38.55	38.55	36.65	200
Jan 2011	40.55	−4.9%	40.55	40.55	40.55	200
Nov 2010	42.65	−4.9%	42.65	42.65	42.65	100
Oct 2010	44.85	−9.8%	47.25	47.25	44.85	300
Aug 2010	49.70	−9.8%	57.85	57.85	49.70	800
Jul 2010	55.12	–	50.00	55.12	50.00	300

₹ 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
23 Oct 2026	19.40	19.40	18.75	19.29	18.77	3,044
22 Oct 2026	19.50	19.50	18.75	19.40	18.81	310
21 Oct 2026	20.10	20.30	19.50	19.50	19.50	1,403
19 Oct 2026	19.25	20.10	19.25	19.63	19.96	2,911
16 Oct 2026	20.05	20.05	20.02	20.02	20.02	1,000
14 Oct 2026	20.67	20.90	19.51	20.90	20.75	4,512
13 Oct 2026	19.50	20.47	19.50	20.47	20.44	6,353
12 Oct 2026	20.55	20.55	19.50	19.50	19.50	2,713
9 Oct 2026	20.00	20.45	19.25	20.45	19.34	158
8 Oct 2026	20.00	20.00	20.00	20.00	20.00	289
7 Oct 2026	20.20	20.85	20.00	20.00	20.00	4,725
6 Oct 2026	19.11	20.39	19.11	20.00	19.97	311
1 Oct 2026	19.01	19.52	19.01	19.50	19.15	208
30 Sep 2026	19.92	19.92	19.92	19.92	19.92	16
29 Sep 2026	21.61	21.61	20.33	20.33	20.33	10,533
28 Sep 2026	20.00	21.40	20.00	21.40	20.05	2,663
25 Sep 2026	20.70	20.70	20.60	20.68	20.69	809
24 Sep 2026	19.50	20.90	19.50	20.70	20.00	7,252
23 Sep 2026	20.20	20.20	19.00	20.00	19.33	1,455
22 Sep 2026	19.99	20.00	19.99	20.00	20.00	3,268
21 Sep 2026	19.13	20.00	19.12	20.00	19.95	2,450
18 Sep 2026	20.44	20.44	20.00	20.00	20.23	422

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.Moongipa Capital Finance bonus and split history

Ex-date	Event	Price factor	What happened
3 Dec 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 Dec 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 3 Dec 2024), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.