BSE · MONGIPA · stock
Moongipa Capital Finance Limited (MONGIPA) stock price history
Every BSE trading session of Moongipa Capital Finance Limited from Jul 6, 2010 to Sep 28, 2026: 4,004 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MONGIPA adjusted close, 2010 to 2026
- ₹64.49
- All time high, 2024
- ₹23.00
- 52 week high, ₹12.00 low
- 4,004
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MONGIPA key facts
- Moongipa Capital Finance Limited (MONGIPA) closed at ₹21.40 on Sep 28, 2026 on BSE.
- MONGIPA's all time high close is ₹64.49, set on Oct 14, 2024; its all time low close is ₹2.60 on Aug 19, 2019.
- MONGIPA's 52 week range is ₹12.00 to ₹23.00.
- MONGIPA returned +17.6% over the year to Sep 28, 2026 and +108.0% over five years.
- Over ten years MONGIPA returned +173%, +10.5% a year compounded.
- MONGIPA's deepest drawdown was -95.3% from Aug 2, 2010 to Aug 19, 2019.
- DataCedar holds 4,004 daily sessions of MONGIPA history from Jul 6, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MONGIPA price chart, 2010 to 2026
MONGIPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +29.7% |
| 6 months | +60.3% |
| Year to date | +27.5% |
| 1 year | +17.6% |
| 3 years | -17.4% |
| 5 years | +108.0% |
| 10 years | +172.6% |
| Since Jul 6, 2010 | +185.3% |
| Compound annual growth, 16.2 years | +6.7% |
MONGIPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹64.49 on Oct 14, 2024
- All time low close
- ₹2.60 on Aug 19, 2019
- 52 week high
- ₹23.00 on Aug 28, 2026
- 52 week low
- ₹12.00 on Mar 27, 2026
- Deepest drawdown
- -95.3% from Aug 2, 2010 to Aug 19, 2019, recovered Sep 11, 2024
- Best single session
- +566.7% on Jul 12, 2010
- Worst single session
- -33.8% on Nov 25, 2024
- Volatility, 1 year annualised
- 44.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2010
- 2.9×
- Best calendar year
- 2021, +608%
- Worst calendar year
- 2011, -91%
MONGIPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 6, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.01 | ₹23.00 | ₹12.00 | ₹21.40 | +29.2% | 2M | 184 |
| 2025 | ₹32.85 | ₹34.00 | ₹15.00 | ₹16.56 | -48.3% | 3.6M | 248 |
| 2024 | ₹24.60 | ₹64.90 | ₹23.26 | ₹32.04 | +30.2% | 3M | 245 |
| 2023 | ₹24.95 | ₹31.13 | ₹16.00 | ₹24.60 | -0.2% | 980.4K | 245 |
| 2022 | ₹19.65 | ₹32.35 | ₹15.95 | ₹24.65 | +31.5% | 1.8M | 248 |
| 2021 | ₹2.65 | ₹18.76 | ₹2.65 | ₹18.75 | +607.5% | 831.1K | 248 |
| 2020 | ₹2.60 | ₹2.75 | ₹2.60 | ₹2.65 | +1.9% | 58.3K | 250 |
| 2019 | ₹3.75 | ₹3.75 | ₹2.60 | ₹2.60 | -30.7% | 24.5K | 242 |
| 2018 | ₹11.80 | ₹12.60 | ₹3.75 | ₹3.75 | -67.4% | 42.8K | 246 |
| 2017 | ₹7.00 | ₹11.50 | ₹7.00 | ₹11.50 | +64.3% | 13.2K | 248 |
| 2016 | ₹8.90 | ₹8.90 | ₹7.00 | ₹7.00 | -21.3% | 29.4K | 246 |
| 2015 | ₹8.00 | ₹10.11 | ₹6.98 | ₹8.90 | +11.2% | 36.7K | 246 |
| 2014 | ₹7.00 | ₹8.45 | ₹6.50 | ₹8.00 | +14.3% | 39.3K | 244 |
| 2013 | ₹5.00 | ₹7.00 | ₹5.00 | ₹7.00 | +40.0% | 11.7K | 248 |
| 2012 | ₹3.99 | ₹7.79 | ₹3.99 | ₹5.00 | +25.3% | 19.9K | 245 |
| 2011 | ₹42.65 | ₹42.65 | ₹3.80 | ₹3.99 | -90.6% | 6.4K | 246 |
| 2010 | ₹7.50 | ₹57.85 | ₹7.50 | ₹42.65 | n/a | 9.9K | 125 |
MONGIPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹21.40 | +2.1% |
| August 2026 | ₹20.96 | +31.0% |
| July 2026 | ₹16.00 | -0.7% |
| June 2026 | ₹16.12 | +0.8% |
| May 2026 | ₹16.00 | +0.7% |
| April 2026 | ₹15.89 | +21.5% |
| March 2026 | ₹13.08 | -18.1% |
| February 2026 | ₹15.97 | +5.6% |
| January 2026 | ₹15.12 | -8.7% |
| December 2025 | ₹16.56 | +6.2% |
| November 2025 | ₹15.60 | -17.6% |
| October 2025 | ₹18.94 | -0.3% |
About the MONGIPA data
Daily bars. 4,004 sessions from Jul 6, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MONGIPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MOLDTKPAC Mold-Tek Packaging Limited
- MOMSBELIEF Rays of Belief Limited
- MONARCH Monarch Networth Capital Limited
- MONEYBOXX Moneyboxx Finance Limited
- MONIKA Monika Alcobev Limited
- MONIND Monind Limited
- MONOT Monotype India Limited
- MONTECARLO Monte Carlo Fashions Limited
Common questions
MONGIPA share price history
