Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 980.10
+56.15 (6.08%)
At close: Oct 9, 2025
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 923.95 | 988.10 | 921.00 | 980.10 | 980.10 | 6.08% | 299,291 |
| Oct 8, 2025 | 944.95 | 944.95 | 920.10 | 923.95 | 923.95 | -1.37% | 8,307 |
| Oct 7, 2025 | 935.35 | 946.95 | 928.80 | 936.80 | 936.80 | 0.28% | 22,096 |
| Oct 6, 2025 | 913.45 | 941.30 | 905.95 | 934.15 | 934.15 | 2.63% | 29,927 |
| Oct 3, 2025 | 901.00 | 913.50 | 896.65 | 910.25 | 910.25 | 1.18% | 29,271 |
| Oct 1, 2025 | 893.20 | 902.05 | 877.20 | 899.60 | 899.60 | 0.58% | 53,233 |
| Sep 30, 2025 | 920.00 | 920.00 | 885.00 | 894.45 | 894.45 | -2.30% | 23,533 |
| Sep 29, 2025 | 908.05 | 928.65 | 908.05 | 915.55 | 915.55 | 0.44% | 46,281 |
| Sep 26, 2025 | 921.05 | 927.75 | 901.40 | 911.55 | 911.55 | -0.99% | 45,562 |
| Sep 25, 2025 | 933.55 | 946.00 | 917.65 | 920.65 | 920.65 | -2.32% | 21,672 |
| Sep 24, 2025 | 959.00 | 965.20 | 937.75 | 942.55 | 942.55 | -1.61% | 21,103 |
| Sep 23, 2025 | 950.40 | 961.00 | 943.40 | 958.00 | 958.00 | 0.80% | 50,770 |
| Sep 22, 2025 | 940.15 | 961.50 | 940.15 | 950.40 | 950.40 | 0.58% | 59,646 |
| Sep 19, 2025 | 926.95 | 962.50 | 922.25 | 944.90 | 944.90 | 2.37% | 242,429 |
| Sep 18, 2025 | 938.00 | 938.05 | 918.60 | 923.05 | 923.05 | -1.17% | 35,564 |
| Sep 17, 2025 | 934.60 | 941.05 | 928.90 | 934.00 | 934.00 | -0.05% | 34,353 |
| Sep 16, 2025 | 941.30 | 942.40 | 929.00 | 934.50 | 934.50 | -0.64% | 21,821 |
| Sep 15, 2025 | 918.15 | 946.60 | 915.50 | 940.55 | 940.55 | 2.42% | 95,369 |
| Sep 12, 2025 | 914.00 | 928.40 | 905.70 | 918.35 | 918.35 | 0.48% | 29,363 |
| Sep 11, 2025 | 920.95 | 923.20 | 905.00 | 913.95 | 913.95 | -0.61% | 18,988 |
| Sep 10, 2025 | 886.45 | 924.80 | 886.45 | 919.60 | 919.60 | 3.95% | 88,335 |
| Sep 9, 2025 | 896.40 | 898.00 | 880.10 | 884.65 | 884.65 | -1.12% | 15,055 |
| Sep 8, 2025 | 878.85 | 907.70 | 869.75 | 894.70 | 894.70 | 2.34% | 78,293 |
| Sep 5, 2025 | 889.95 | 889.95 | 866.05 | 874.25 | 874.25 | 0.51% | 41,286 |
| Sep 4, 2025 | 892.85 | 893.20 | 867.85 | 869.85 | 869.85 | -1.18% | 20,657 |
| Sep 3, 2025 | 883.50 | 884.50 | 872.85 | 880.25 | 880.25 | 0.59% | 37,744 |
| Sep 2, 2025 | 897.60 | 900.80 | 871.50 | 875.10 | 875.10 | -2.29% | 100,831 |
| Sep 1, 2025 | 858.75 | 900.20 | 858.75 | 895.65 | 895.65 | 4.49% | 46,468 |
| Aug 29, 2025 | 889.35 | 897.70 | 852.00 | 857.15 | 857.15 | -3.62% | 115,302 |
| Aug 28, 2025 | 916.55 | 916.55 | 886.00 | 889.30 | 889.30 | -2.11% | 33,798 |
| Aug 26, 2025 | 916.10 | 925.45 | 901.35 | 908.50 | 908.50 | -1.84% | 35,093 |
| Aug 25, 2025 | 926.25 | 937.60 | 918.50 | 925.50 | 925.50 | -0.47% | 50,715 |
| Aug 22, 2025 | 955.45 | 955.45 | 926.80 | 929.90 | 929.90 | -1.99% | 22,234 |
| Aug 21, 2025 | 968.75 | 968.75 | 933.40 | 948.80 | 948.80 | -1.17% | 46,558 |
| Aug 20, 2025 | 959.05 | 969.25 | 955.05 | 960.00 | 960.00 | 0.02% | 61,338 |
| Aug 19, 2025 | 939.20 | 977.85 | 935.00 | 959.85 | 959.85 | 2.31% | 237,518 |
| Aug 18, 2025 | 930.45 | 945.00 | 930.45 | 938.15 | 938.15 | 1.00% | 26,161 |
| Aug 14, 2025 | 930.90 | 934.40 | 922.20 | 928.85 | 928.85 | - | 46,968 |
| Aug 13, 2025 | 913.65 | 937.00 | 913.65 | 928.85 | 928.85 | 1.81% | 79,878 |
| Aug 12, 2025 | 917.75 | 924.50 | 907.55 | 912.30 | 912.30 | -0.64% | 16,179 |
| Aug 11, 2025 | 906.15 | 923.00 | 895.75 | 918.15 | 918.15 | 1.49% | 35,202 |
| Aug 8, 2025 | 909.55 | 920.35 | 902.75 | 904.70 | 904.70 | -1.40% | 30,063 |
| Aug 7, 2025 | 908.45 | 924.20 | 893.25 | 917.50 | 917.50 | -0.60% | 57,018 |
| Aug 6, 2025 | 910.05 | 929.35 | 900.15 | 923.00 | 923.00 | 1.32% | 96,118 |
| Aug 5, 2025 | 929.25 | 932.90 | 908.00 | 910.95 | 910.95 | -1.74% | 93,010 |
| Aug 4, 2025 | 922.00 | 930.45 | 913.70 | 927.05 | 927.05 | 0.67% | 48,718 |
| Aug 1, 2025 | 915.00 | 932.70 | 905.05 | 920.90 | 920.90 | 1.07% | 102,587 |
| Jul 31, 2025 | 905.20 | 926.75 | 905.20 | 911.15 | 911.15 | -2.43% | 105,250 |
| Jul 30, 2025 | 942.85 | 943.00 | 923.10 | 933.85 | 933.85 | -0.37% | 70,921 |
| Jul 29, 2025 | 876.65 | 942.00 | 876.65 | 937.30 | 937.30 | 6.13% | 214,733 |