Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 991.00
+19.90 (2.05%)
At close: Aug 21, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 893.85 | 905.95 | 890.00 | 896.40 | 896.40 | -0.34% | 52,529 |
| Aug 13, 2026 | 903.95 | 906.60 | 892.55 | 899.50 | 899.50 | 0.50% | 34,383 |
| Aug 12, 2026 | 883.50 | 899.00 | 874.00 | 895.00 | 895.00 | 0.45% | 52,096 |
| Aug 11, 2026 | 888.75 | 896.00 | 875.55 | 890.95 | 890.95 | 1.01% | 49,016 |
| Aug 10, 2026 | 864.85 | 886.00 | 862.00 | 882.00 | 882.00 | 1.38% | 38,186 |
| Aug 7, 2026 | 872.70 | 875.55 | 859.00 | 870.00 | 870.00 | 0.52% | 112,586 |
| Aug 6, 2026 | 867.25 | 885.90 | 863.05 | 865.50 | 865.50 | -1.68% | 50,647 |
| Aug 5, 2026 | 867.20 | 881.70 | 865.00 | 880.30 | 880.30 | 1.73% | 71,670 |
| Aug 4, 2026 | 870.95 | 881.85 | 863.00 | 865.30 | 865.30 | -0.15% | 41,393 |
| Aug 3, 2026 | 865.00 | 873.60 | 853.40 | 866.60 | 866.60 | 1.76% | 34,941 |
| Jul 31, 2026 | 836.25 | 860.00 | 836.25 | 851.60 | 851.60 | 1.71% | 69,152 |
| Jul 30, 2026 | 859.80 | 859.80 | 835.90 | 837.25 | 837.25 | -2.13% | 76,931 |
| Jul 29, 2026 | 855.25 | 867.90 | 850.50 | 855.50 | 855.50 | -0.08% | 53,572 |
| Jul 28, 2026 | 871.30 | 871.30 | 851.00 | 856.15 | 856.15 | -1.45% | 55,337 |
| Jul 27, 2026 | 874.95 | 881.30 | 863.00 | 868.75 | 868.75 | -0.21% | 73,674 |
| Jul 24, 2026 | 948.55 | 948.55 | 840.00 | 870.55 | 870.55 | -7.37% | 539,523 |
| Jul 23, 2026 | 935.20 | 951.80 | 935.20 | 939.85 | 939.85 | -0.58% | 43,459 |
| Jul 22, 2026 | 962.70 | 964.90 | 930.00 | 945.35 | 945.35 | -2.03% | 47,205 |
| Jul 21, 2026 | 981.55 | 981.55 | 964.00 | 964.90 | 964.90 | -0.83% | 12,644 |
| Jul 20, 2026 | 963.00 | 978.30 | 953.00 | 972.95 | 972.95 | 0.60% | 43,691 |
| Jul 17, 2026 | 961.70 | 974.55 | 951.75 | 967.10 | 967.10 | 1.34% | 79,030 |
| Jul 16, 2026 | 973.05 | 973.05 | 951.40 | 954.30 | 954.30 | -1.44% | 27,723 |
| Jul 15, 2026 | 964.80 | 983.25 | 963.00 | 968.25 | 968.25 | 0.17% | 18,223 |
| Jul 14, 2026 | 973.00 | 989.00 | 964.05 | 966.60 | 966.60 | -1.63% | 35,912 |
| Jul 13, 2026 | 967.05 | 989.00 | 964.00 | 982.60 | 982.60 | 0.38% | 37,144 |
| Jul 10, 2026 | 954.05 | 982.50 | 953.75 | 978.85 | 978.85 | 3.91% | 56,915 |
| Jul 9, 2026 | 908.35 | 948.05 | 908.35 | 942.00 | 942.00 | 3.52% | 54,414 |
| Jul 8, 2026 | 941.00 | 949.85 | 904.05 | 909.95 | 909.95 | -4.25% | 52,556 |
| Jul 7, 2026 | 952.20 | 960.05 | 935.95 | 950.35 | 950.35 | -0.19% | 28,095 |
| Jul 6, 2026 | 970.00 | 971.05 | 944.50 | 952.15 | 952.15 | -1.71% | 57,652 |
| Jul 3, 2026 | 963.85 | 981.00 | 956.60 | 968.70 | 968.70 | 1.28% | 45,069 |
| Jul 2, 2026 | 963.60 | 975.00 | 950.05 | 956.50 | 956.50 | 0.08% | 47,780 |
| Jul 1, 2026 | 949.25 | 963.75 | 942.95 | 955.70 | 955.70 | 0.49% | 30,764 |
| Jun 30, 2026 | 950.00 | 959.45 | 947.70 | 951.05 | 951.05 | 0.28% | 48,184 |
| Jun 29, 2026 | 946.15 | 968.00 | 943.25 | 948.35 | 948.35 | 0.37% | 36,868 |
| Jun 25, 2026 | 935.60 | 954.60 | 933.45 | 944.90 | 944.90 | 0.99% | 87,043 |
| Jun 24, 2026 | 935.75 | 943.40 | 929.65 | 935.60 | 935.60 | -0.02% | 26,904 |
| Jun 23, 2026 | 957.25 | 957.25 | 934.10 | 935.75 | 935.75 | -1.34% | 19,067 |
| Jun 22, 2026 | 952.45 | 961.15 | 939.00 | 948.50 | 948.50 | -0.59% | 86,193 |
| Jun 19, 2026 | 949.35 | 958.45 | 941.00 | 954.10 | 954.10 | 0.63% | 63,457 |
| Jun 18, 2026 | 946.15 | 961.00 | 943.80 | 948.15 | 948.15 | 0.50% | 81,495 |
| Jun 17, 2026 | 944.10 | 959.90 | 940.70 | 943.45 | 943.45 | -0.01% | 52,930 |
| Jun 16, 2026 | 941.15 | 949.20 | 929.25 | 943.55 | 943.55 | 0.43% | 109,794 |
| Jun 15, 2026 | 900.10 | 944.95 | 900.10 | 939.50 | 939.50 | 5.70% | 343,558 |
| Jun 12, 2026 | 858.70 | 890.75 | 852.30 | 888.80 | 888.80 | 6.89% | 141,120 |