Motilal Oswal Financial Services Limited (BOM:532892)
India · Delayed Price · Currency is INR 821.45
+13.85 (1.71%)
At close: Apr 21, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 813.55 | 835.40 | 810.00 | 821.45 | 821.45 | 1.71% | 43,442 |
| Apr 20, 2026 | 815.15 | 828.80 | 800.85 | 807.60 | 807.60 | -1.02% | 193,005 |
| Apr 17, 2026 | 789.35 | 818.25 | 783.00 | 815.95 | 815.95 | 4.35% | 51,223 |
| Apr 16, 2026 | 801.25 | 801.25 | 777.25 | 781.95 | 781.95 | -1.11% | 48,685 |
| Apr 15, 2026 | 780.55 | 798.25 | 771.25 | 790.70 | 790.70 | 4.44% | 88,471 |
| Apr 13, 2026 | 753.60 | 766.30 | 752.00 | 757.10 | 757.10 | -2.79% | 86,655 |
| Apr 10, 2026 | 765.05 | 782.00 | 765.05 | 778.85 | 778.85 | 2.32% | 82,788 |
| Apr 9, 2026 | 759.90 | 777.15 | 750.00 | 761.20 | 761.20 | 0.42% | 143,640 |
| Apr 8, 2026 | 748.80 | 760.55 | 726.30 | 758.05 | 758.05 | 8.63% | 63,304 |
| Apr 7, 2026 | 713.25 | 713.25 | 691.05 | 697.85 | 697.85 | -0.97% | 19,572 |
| Apr 6, 2026 | 686.95 | 708.95 | 671.45 | 704.70 | 704.70 | 2.90% | 37,299 |
| Apr 2, 2026 | 663.95 | 687.75 | 655.45 | 684.85 | 684.85 | 0.70% | 75,818 |
| Apr 1, 2026 | 689.95 | 689.95 | 658.70 | 680.10 | 680.10 | 7.50% | 69,499 |
| Mar 30, 2026 | 656.85 | 661.25 | 628.00 | 632.65 | 632.65 | -5.32% | 76,269 |
| Mar 27, 2026 | 679.75 | 679.75 | 664.65 | 668.20 | 668.20 | -2.35% | 90,122 |
| Mar 25, 2026 | 662.00 | 695.00 | 652.25 | 684.30 | 684.30 | 5.39% | 61,330 |
| Mar 24, 2026 | 654.90 | 654.90 | 635.45 | 649.30 | 649.30 | 3.38% | 55,388 |
| Mar 23, 2026 | 653.00 | 655.00 | 616.05 | 628.05 | 628.05 | -5.11% | 45,229 |
| Mar 20, 2026 | 677.00 | 685.00 | 660.50 | 661.90 | 661.90 | -1.39% | 45,356 |
| Mar 19, 2026 | 691.50 | 691.50 | 670.00 | 671.25 | 671.25 | -3.82% | 27,311 |
| Mar 18, 2026 | 683.25 | 705.45 | 683.20 | 697.90 | 697.90 | 2.35% | 48,381 |
| Mar 17, 2026 | 678.70 | 691.55 | 668.00 | 681.90 | 681.90 | 1.66% | 72,674 |
| Mar 16, 2026 | 687.25 | 687.25 | 662.40 | 670.75 | 670.75 | -1.29% | 88,561 |
| Mar 13, 2026 | 695.25 | 697.35 | 677.00 | 679.50 | 679.50 | -2.57% | 94,125 |
| Mar 12, 2026 | 693.50 | 712.45 | 682.60 | 697.40 | 697.40 | -0.24% | 67,750 |
| Mar 11, 2026 | 721.20 | 724.75 | 697.00 | 699.05 | 699.05 | -2.37% | 54,580 |
| Mar 10, 2026 | 701.65 | 719.70 | 701.65 | 716.00 | 716.00 | 3.29% | 56,662 |
| Mar 9, 2026 | 700.00 | 706.40 | 682.05 | 693.20 | 693.20 | -3.27% | 87,798 |
| Mar 6, 2026 | 725.40 | 731.30 | 712.15 | 716.65 | 716.65 | -1.21% | 38,191 |
| Mar 5, 2026 | 703.10 | 728.00 | 701.65 | 725.40 | 725.40 | 2.69% | 59,439 |
| Mar 4, 2026 | 700.05 | 715.55 | 687.50 | 706.40 | 706.40 | -1.45% | 46,503 |
| Mar 2, 2026 | 672.80 | 724.45 | 672.80 | 716.80 | 716.80 | -1.15% | 93,068 |
| Feb 27, 2026 | 729.80 | 735.65 | 712.60 | 725.15 | 725.15 | -0.62% | 34,089 |
| Feb 26, 2026 | 733.45 | 740.00 | 724.00 | 729.70 | 729.70 | -0.48% | 49,692 |
| Feb 25, 2026 | 759.80 | 759.80 | 728.10 | 733.25 | 733.25 | -1.38% | 48,083 |
| Feb 24, 2026 | 762.90 | 762.90 | 736.35 | 743.50 | 743.50 | -2.54% | 20,838 |
| Feb 23, 2026 | 769.50 | 775.90 | 758.00 | 762.85 | 762.85 | -0.74% | 25,055 |
| Feb 20, 2026 | 760.90 | 780.00 | 760.00 | 768.50 | 768.50 | -0.03% | 33,678 |
| Feb 19, 2026 | 779.90 | 779.95 | 763.30 | 768.70 | 768.70 | -1.35% | 16,039 |
| Feb 18, 2026 | 785.25 | 788.90 | 777.10 | 779.25 | 779.25 | -0.56% | 37,597 |
| Feb 17, 2026 | 779.00 | 788.00 | 776.90 | 783.60 | 783.60 | 0.11% | 20,033 |
| Feb 16, 2026 | 767.45 | 792.45 | 762.75 | 782.70 | 782.70 | -0.19% | 34,614 |
| Feb 13, 2026 | 800.00 | 802.00 | 780.00 | 784.20 | 784.20 | -2.42% | 51,273 |
| Feb 12, 2026 | 824.75 | 824.75 | 792.40 | 803.65 | 803.65 | -0.69% | 26,925 |
| Feb 11, 2026 | 829.40 | 829.40 | 807.00 | 809.20 | 809.20 | -1.59% | 44,767 |
| Feb 10, 2026 | 795.10 | 825.15 | 795.10 | 822.30 | 822.30 | 2.94% | 54,501 |
| Feb 9, 2026 | 794.75 | 805.00 | 787.65 | 798.80 | 798.80 | 2.50% | 40,755 |
| Feb 6, 2026 | 770.25 | 781.45 | 754.80 | 779.35 | 779.35 | 1.10% | 27,115 |
| Feb 5, 2026 | 785.40 | 797.45 | 763.50 | 770.85 | 770.85 | -2.24% | 32,270 |
| Feb 4, 2026 | 792.00 | 795.00 | 777.80 | 788.50 | 788.50 | -0.31% | 39,311 |