Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 976.00
-15.00 (-1.51%)
At close: Sep 16, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 985.00 | 989.25 | 964.65 | 976.00 | 976.00 | -1.51% | 63,288 |
| 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% | 54,759 |
| 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 |
| 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 |