MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 332.75
-7.55 (-2.22%)
At close: Jan 23, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 340.40 | 349.25 | 331.20 | 332.75 | 332.75 | -2.22% | 52,162 |
| Jan 22, 2026 | 334.00 | 344.65 | 334.00 | 340.30 | 340.30 | 2.30% | 38,057 |
| Jan 21, 2026 | 331.05 | 340.65 | 330.30 | 332.65 | 332.65 | -0.76% | 48,360 |
| Jan 20, 2026 | 344.75 | 346.15 | 334.00 | 335.20 | 335.20 | -2.77% | 57,087 |
| Jan 19, 2026 | 344.40 | 348.55 | 340.95 | 344.75 | 344.75 | 0.01% | 41,681 |
| Jan 16, 2026 | 349.15 | 352.10 | 343.85 | 344.70 | 344.70 | -1.27% | 33,438 |
| Jan 14, 2026 | 339.20 | 354.20 | 339.05 | 349.15 | 349.15 | 2.57% | 83,455 |
| Jan 13, 2026 | 340.40 | 350.05 | 337.10 | 340.40 | 340.40 | 0.47% | 55,267 |
| Jan 12, 2026 | 336.80 | 339.90 | 330.65 | 338.80 | 338.80 | 0.61% | 43,579 |
| Jan 9, 2026 | 346.35 | 350.25 | 334.70 | 336.75 | 336.75 | -3.51% | 107,708 |
| Jan 8, 2026 | 375.80 | 375.80 | 347.30 | 349.00 | 349.00 | -7.22% | 121,781 |
| Jan 7, 2026 | 379.90 | 385.05 | 374.90 | 376.15 | 376.15 | -1.18% | 66,089 |
| Jan 6, 2026 | 371.70 | 389.50 | 371.70 | 380.65 | 380.65 | 3.59% | 238,139 |
| Jan 5, 2026 | 375.50 | 376.90 | 363.80 | 367.45 | 367.45 | -2.05% | 63,244 |
| Jan 2, 2026 | 371.05 | 380.05 | 368.95 | 375.15 | 375.15 | 2.15% | 110,282 |
| Jan 1, 2026 | 368.50 | 369.25 | 361.85 | 367.25 | 367.25 | -0.34% | 28,663 |
| Dec 31, 2025 | 360.65 | 370.00 | 358.85 | 368.50 | 368.50 | 2.18% | 53,830 |
| Dec 30, 2025 | 357.20 | 366.00 | 355.80 | 360.65 | 360.65 | 0.97% | 68,330 |
| Dec 29, 2025 | 365.55 | 372.00 | 355.35 | 357.20 | 357.20 | -2.27% | 122,040 |
| Dec 26, 2025 | 347.00 | 373.50 | 346.95 | 365.50 | 365.50 | 5.09% | 183,338 |
| Dec 24, 2025 | 342.35 | 358.00 | 341.25 | 347.80 | 347.80 | 1.96% | 102,118 |
| Dec 23, 2025 | 329.60 | 347.65 | 328.40 | 341.10 | 341.10 | 3.49% | 108,700 |
| Dec 22, 2025 | 326.05 | 331.85 | 325.55 | 329.60 | 329.60 | 2.03% | 19,265 |
| Dec 19, 2025 | 319.90 | 323.90 | 318.60 | 323.05 | 323.05 | 0.98% | 22,553 |
| Dec 18, 2025 | 320.00 | 322.90 | 316.50 | 319.90 | 319.90 | -0.36% | 18,324 |
| Dec 17, 2025 | 326.40 | 327.90 | 318.80 | 321.05 | 321.05 | -1.49% | 32,205 |
| Dec 16, 2025 | 335.60 | 335.60 | 325.05 | 325.90 | 325.90 | -2.90% | 25,075 |
| Dec 15, 2025 | 329.40 | 341.80 | 328.45 | 335.65 | 335.65 | 2.16% | 45,379 |
| Dec 12, 2025 | 319.25 | 335.50 | 319.25 | 328.55 | 328.55 | 2.93% | 85,300 |
| Dec 11, 2025 | 318.95 | 321.70 | 315.65 | 319.20 | 319.20 | 0.03% | 19,336 |
| Dec 10, 2025 | 318.70 | 322.95 | 317.10 | 319.10 | 319.10 | 0.14% | 30,203 |
| Dec 9, 2025 | 314.35 | 320.65 | 308.80 | 318.65 | 318.65 | 1.37% | 42,586 |
| Dec 8, 2025 | 328.30 | 329.10 | 313.50 | 314.35 | 314.35 | -3.71% | 59,511 |
| Dec 5, 2025 | 326.35 | 328.85 | 322.55 | 326.45 | 326.45 | -0.11% | 15,829 |
| Dec 4, 2025 | 331.25 | 333.25 | 325.45 | 326.80 | 326.80 | -1.09% | 23,412 |
| Dec 3, 2025 | 331.20 | 332.50 | 325.05 | 330.40 | 330.40 | -0.24% | 14,512 |
| Dec 2, 2025 | 334.80 | 338.10 | 330.60 | 331.20 | 331.20 | 0.27% | 36,758 |
| Dec 1, 2025 | 339.45 | 341.75 | 329.15 | 330.30 | 330.30 | -2.44% | 39,305 |
| Nov 28, 2025 | 343.25 | 343.25 | 337.60 | 338.55 | 338.55 | -1.37% | 18,150 |
| Nov 27, 2025 | 332.15 | 347.10 | 332.00 | 343.25 | 343.25 | 4.81% | 151,532 |
| Nov 26, 2025 | 322.65 | 331.45 | 322.40 | 327.50 | 327.50 | 1.58% | 34,438 |
| Nov 25, 2025 | 316.75 | 327.00 | 314.35 | 322.40 | 322.40 | 1.77% | 38,185 |
| Nov 24, 2025 | 324.00 | 324.50 | 315.10 | 316.80 | 316.80 | -2.75% | 38,032 |
| Nov 21, 2025 | 332.25 | 333.20 | 325.00 | 325.75 | 325.75 | -1.94% | 41,348 |
| Nov 20, 2025 | 341.00 | 344.50 | 331.50 | 332.20 | 332.20 | -2.12% | 49,360 |
| Nov 19, 2025 | 346.05 | 346.10 | 337.90 | 339.40 | 339.40 | -1.15% | 16,116 |
| Nov 18, 2025 | 359.35 | 359.35 | 342.70 | 343.35 | 343.35 | -2.99% | 51,613 |
| Nov 17, 2025 | 356.90 | 359.45 | 353.00 | 353.95 | 353.95 | -0.59% | 38,945 |
| Nov 14, 2025 | 362.00 | 363.00 | 355.50 | 356.05 | 356.05 | -2.16% | 26,705 |
| Nov 13, 2025 | 375.35 | 376.20 | 362.15 | 363.90 | 362.10 | -1.14% | 37,022 |