Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 968.00
+0.40 (0.04%)
At close: Oct 28, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 961.45 | 983.20 | 959.15 | 968.00 | 968.00 | 0.04% | 12,987 |
| Oct 27, 2026 | 929.90 | 977.05 | 929.90 | 967.60 | 967.60 | 4.40% | 44,743 |
| Oct 26, 2026 | 917.00 | 941.45 | 886.50 | 926.80 | 926.80 | 0.19% | 24,808 |
| Oct 23, 2026 | 976.10 | 980.00 | 911.40 | 925.00 | 925.00 | -5.32% | 64,734 |
| Oct 22, 2026 | 973.10 | 983.00 | 955.25 | 977.00 | 977.00 | -1.21% | 37,721 |
| Oct 21, 2026 | 1,024.70 | 1,031.85 | 975.65 | 988.95 | 988.95 | -3.42% | 67,680 |
| Oct 19, 2026 | 1,058.10 | 1,060.40 | 1,015.00 | 1,024.00 | 1,024.00 | -3.02% | 33,078 |
| Oct 16, 2026 | 1,077.20 | 1,077.20 | 1,045.00 | 1,055.90 | 1,055.90 | -0.59% | 27,335 |
| Oct 15, 2026 | 1,042.80 | 1,071.00 | 1,033.00 | 1,062.15 | 1,062.15 | 1.84% | 225,701 |
| Oct 14, 2026 | 1,059.95 | 1,073.60 | 1,036.00 | 1,042.95 | 1,042.95 | -1.89% | 16,659 |
| Oct 13, 2026 | 1,053.15 | 1,063.00 | 1,035.00 | 1,063.00 | 1,063.00 | 1.24% | 77,398 |
| Oct 12, 2026 | 1,025.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2.34% | 378,993 |
| Oct 9, 2026 | 1,014.95 | 1,038.00 | 1,000.45 | 1,026.00 | 1,026.00 | 0.98% | 37,924 |
| Oct 8, 2026 | 1,068.15 | 1,068.15 | 1,011.50 | 1,016.00 | 1,016.00 | -4.67% | 47,697 |
| Oct 7, 2026 | 1,081.90 | 1,089.00 | 1,059.95 | 1,065.75 | 1,065.75 | -0.87% | 64,437 |
| Oct 6, 2026 | 1,020.55 | 1,085.40 | 1,019.00 | 1,075.10 | 1,075.10 | 6.76% | 96,637 |
| Oct 5, 2026 | 989.90 | 1,018.60 | 989.35 | 1,007.00 | 1,007.00 | 1.72% | 42,663 |
| Oct 1, 2026 | 993.95 | 996.70 | 966.85 | 990.00 | 990.00 | -0.34% | 21,428 |
| Sep 30, 2026 | 1,009.50 | 1,016.00 | 993.40 | 993.40 | 993.40 | -0.46% | 41,914 |
| Sep 29, 2026 | 1,008.00 | 1,013.00 | 995.15 | 998.00 | 998.00 | -1.00% | 22,547 |
| Sep 28, 2026 | 1,022.05 | 1,031.35 | 1,000.00 | 1,008.10 | 1,008.10 | -2.24% | 54,417 |
| Sep 25, 2026 | 1,020.90 | 1,046.80 | 1,019.05 | 1,031.15 | 1,031.15 | 1.29% | 25,689 |
| Sep 24, 2026 | 1,040.00 | 1,044.50 | 1,013.70 | 1,018.00 | 1,018.00 | -2.12% | 27,092 |
| Sep 23, 2026 | 1,015.00 | 1,057.25 | 1,009.75 | 1,040.00 | 1,040.00 | 3.38% | 100,178 |
| Sep 22, 2026 | 997.80 | 1,025.00 | 991.40 | 1,006.00 | 1,006.00 | 0.80% | 78,458 |
| Sep 21, 2026 | 1,005.45 | 1,010.00 | 993.00 | 998.00 | 998.00 | -0.75% | 9,945 |
| Sep 18, 2026 | 990.10 | 1,008.10 | 961.50 | 1,005.50 | 1,005.50 | 1.91% | 7,665 |
| Sep 17, 2026 | 975.50 | 1,004.30 | 975.50 | 986.70 | 986.70 | 1.10% | 18,242 |
| Sep 16, 2026 | 985.00 | 989.25 | 964.65 | 976.00 | 976.00 | -1.51% | 63,293 |
| Sep 15, 2026 | 1,028.00 | 1,030.00 | 985.25 | 991.00 | 991.00 | -3.51% | 64,420 |
| Sep 11, 2026 | 1,001.00 | 1,030.90 | 988.00 | 1,027.05 | 1,027.05 | 1.09% | 66,349 |
| Sep 10, 2026 | 1,016.85 | 1,025.00 | 1,008.35 | 1,016.00 | 1,016.00 | -0.68% | 25,491 |
| Sep 9, 2026 | 1,042.25 | 1,043.95 | 1,021.00 | 1,023.00 | 1,023.00 | -2.75% | 55,293 |
| Sep 8, 2026 | 1,061.00 | 1,064.00 | 1,035.10 | 1,051.90 | 1,051.90 | -0.48% | 43,068 |
| Sep 7, 2026 | 1,037.00 | 1,058.25 | 1,032.00 | 1,057.00 | 1,057.00 | 2.13% | 50,913 |
| Sep 4, 2026 | 1,022.00 | 1,040.00 | 1,022.00 | 1,035.00 | 1,035.00 | 1.87% | 68,805 |
| Sep 3, 2026 | 1,018.95 | 1,031.60 | 1,006.85 | 1,016.00 | 1,016.00 | -0.48% | 29,727 |
| Sep 2, 2026 | 1,009.75 | 1,025.15 | 993.75 | 1,020.95 | 1,020.95 | 0.74% | 34,217 |
| Sep 1, 2026 | 1,045.00 | 1,046.30 | 1,009.20 | 1,013.50 | 1,013.50 | -2.54% | 34,592 |
| Aug 31, 2026 | 1,041.05 | 1,044.95 | 1,021.40 | 1,039.90 | 1,039.90 | -0.06% | 71,866 |
| Aug 28, 2026 | 1,030.50 | 1,052.35 | 1,027.25 | 1,040.50 | 1,040.50 | 0.71% | 38,022 |
| Aug 27, 2026 | 1,040.00 | 1,043.90 | 1,021.65 | 1,033.20 | 1,033.20 | -0.69% | 96,008 |
| Aug 26, 2026 | 1,019.90 | 1,048.30 | 1,011.10 | 1,040.35 | 1,040.35 | 3.25% | 132,509 |
| Aug 25, 2026 | 992.00 | 1,019.50 | 992.00 | 1,007.60 | 1,007.60 | 1.12% | 124,532 |
| Aug 24, 2026 | 992.30 | 1,014.90 | 988.10 | 996.45 | 996.45 | 0.55% | 113,614 |
| Aug 21, 2026 | 972.10 | 1,003.90 | 969.85 | 991.00 | 991.00 | 2.05% | 76,613 |
| Aug 20, 2026 | 948.85 | 989.20 | 940.30 | 971.10 | 971.10 | 3.53% | 132,209 |
| Aug 19, 2026 | 932.15 | 948.20 | 930.00 | 938.00 | 938.00 | -0.03% | 45,007 |
| Aug 18, 2026 | 950.90 | 962.35 | 933.30 | 938.30 | 938.30 | -1.85% | 81,189 |
| Aug 17, 2026 | 906.35 | 963.30 | 898.00 | 956.00 | 956.00 | 6.65% | 375,145 |