Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 841.75
-13.65 (-1.60%)
At close: Jan 1, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 843.85 | 860.65 | 841.10 | 855.40 | 855.40 | 2.11% | 16,267 |
| Dec 30, 2025 | 857.55 | 865.85 | 832.00 | 837.70 | 837.70 | -2.15% | 73,429 |
| Dec 29, 2025 | 868.55 | 875.55 | 853.40 | 856.15 | 856.15 | -0.72% | 30,340 |
| Dec 26, 2025 | 896.85 | 896.85 | 858.95 | 862.40 | 862.40 | -3.34% | 39,393 |
| Dec 24, 2025 | 884.80 | 895.65 | 877.55 | 892.20 | 892.20 | 1.33% | 36,483 |
| Dec 23, 2025 | 893.05 | 893.05 | 874.55 | 880.50 | 880.50 | -0.93% | 34,458 |
| Dec 22, 2025 | 877.50 | 893.10 | 857.75 | 888.80 | 888.80 | 3.34% | 40,551 |
| Dec 19, 2025 | 867.95 | 867.95 | 846.50 | 860.10 | 860.10 | -0.90% | 58,578 |
| Dec 18, 2025 | 839.95 | 871.00 | 835.45 | 867.95 | 867.95 | 4.34% | 75,018 |
| Dec 17, 2025 | 833.70 | 843.20 | 829.10 | 831.85 | 831.85 | -0.14% | 13,090 |
| Dec 16, 2025 | 847.80 | 847.80 | 831.00 | 833.00 | 833.00 | -1.25% | 19,848 |
| Dec 15, 2025 | 867.70 | 867.70 | 837.65 | 843.55 | 843.55 | -2.40% | 44,118 |
| Dec 12, 2025 | 841.25 | 869.90 | 836.20 | 864.25 | 864.25 | 3.68% | 94,217 |
| Dec 11, 2025 | 835.00 | 843.00 | 827.45 | 833.55 | 833.55 | 0.28% | 34,320 |
| Dec 10, 2025 | 850.15 | 854.45 | 828.15 | 831.25 | 831.25 | -2.24% | 52,257 |
| Dec 9, 2025 | 842.15 | 858.25 | 821.00 | 850.30 | 850.30 | 0.05% | 100,560 |
| Dec 8, 2025 | 883.25 | 889.60 | 842.45 | 849.85 | 849.85 | -3.94% | 368,011 |
| Dec 5, 2025 | 915.90 | 920.00 | 882.20 | 884.75 | 884.75 | -3.40% | 41,158 |
| Dec 4, 2025 | 925.00 | 930.85 | 912.00 | 915.85 | 915.85 | -0.69% | 52,578 |
| Dec 3, 2025 | 954.00 | 954.00 | 919.15 | 922.25 | 922.25 | -3.33% | 31,688 |
| Dec 2, 2025 | 950.00 | 961.70 | 947.00 | 954.00 | 954.00 | -0.27% | 16,689 |
| Dec 1, 2025 | 969.60 | 987.55 | 953.50 | 956.55 | 956.55 | -0.32% | 95,872 |
| Nov 28, 2025 | 927.00 | 961.95 | 919.00 | 959.65 | 959.65 | 3.56% | 130,589 |
| Nov 27, 2025 | 968.15 | 968.15 | 916.05 | 926.65 | 926.65 | -3.38% | 78,483 |
| Nov 26, 2025 | 951.00 | 969.45 | 948.60 | 959.10 | 959.10 | 1.44% | 18,420 |
| Nov 25, 2025 | 940.40 | 949.05 | 924.80 | 945.45 | 945.45 | -0.01% | 36,033 |
| Nov 24, 2025 | 940.05 | 952.00 | 932.70 | 945.55 | 945.55 | -0.25% | 52,410 |
| Nov 21, 2025 | 952.30 | 961.60 | 944.20 | 947.90 | 947.90 | -0.38% | 16,849 |
| Nov 20, 2025 | 967.20 | 974.90 | 950.00 | 951.55 | 951.55 | -1.62% | 39,851 |
| Nov 19, 2025 | 972.35 | 981.50 | 962.35 | 967.20 | 967.20 | -0.51% | 37,967 |
| Nov 18, 2025 | 984.10 | 985.60 | 971.00 | 972.15 | 972.15 | -1.21% | 43,818 |
| Nov 17, 2025 | 992.00 | 1,001.60 | 982.00 | 984.10 | 984.10 | -0.78% | 57,359 |
| Nov 14, 2025 | 1,000.55 | 1,005.40 | 981.95 | 991.80 | 991.80 | 0.13% | 18,698 |
| Nov 13, 2025 | 1,002.05 | 1,023.50 | 988.00 | 990.55 | 990.55 | -0.56% | 86,228 |
| Nov 12, 2025 | 982.05 | 999.90 | 982.05 | 996.15 | 996.15 | 0.70% | 52,484 |
| Nov 11, 2025 | 1,014.30 | 1,014.30 | 985.00 | 989.25 | 989.25 | -0.98% | 14,987 |
| Nov 10, 2025 | 1,013.45 | 1,013.45 | 991.50 | 999.00 | 999.00 | 0.27% | 32,010 |
| Nov 7, 2025 | 984.60 | 1,008.15 | 963.95 | 996.35 | 996.35 | 0.80% | 75,769 |
| Nov 6, 2025 | 988.35 | 997.25 | 976.60 | 988.45 | 988.45 | 0.26% | 22,753 |
| Nov 4, 2025 | 1,011.00 | 1,017.05 | 982.05 | 985.85 | 985.85 | -2.34% | 69,761 |
| Nov 3, 2025 | 976.10 | 1,013.05 | 970.10 | 1,009.45 | 1,009.45 | 3.28% | 139,591 |
| Oct 31, 2025 | 985.05 | 993.70 | 941.10 | 977.40 | 977.40 | -4.68% | 536,540 |
| Oct 30, 2025 | 1,008.45 | 1,033.00 | 999.30 | 1,025.35 | 1,025.35 | 1.70% | 149,950 |
| Oct 29, 2025 | 1,064.50 | 1,064.50 | 996.95 | 1,008.25 | 1,008.25 | -7.55% | 234,422 |
| Oct 28, 2025 | 1,064.00 | 1,097.00 | 1,059.85 | 1,090.55 | 1,090.55 | 2.96% | 191,849 |
| Oct 27, 2025 | 1,036.40 | 1,064.50 | 1,035.50 | 1,059.20 | 1,059.20 | 2.24% | 73,133 |
| Oct 24, 2025 | 1,024.00 | 1,044.40 | 1,019.80 | 1,035.95 | 1,035.95 | 1.28% | 73,579 |
| Oct 23, 2025 | 1,030.00 | 1,033.80 | 1,015.40 | 1,022.85 | 1,022.85 | -0.33% | 28,201 |
| Oct 21, 2025 | 1,025.55 | 1,030.00 | 1,022.60 | 1,026.20 | 1,026.20 | 0.52% | 32,067 |
| Oct 20, 2025 | 1,009.00 | 1,024.80 | 1,005.00 | 1,020.85 | 1,020.85 | 1.64% | 39,524 |