MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 294.85
+11.60 (4.10%)
At close: Apr 1, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 288.25 | 299.00 | 285.90 | 294.85 | 294.85 | 4.10% | 283,955 |
| Mar 30, 2026 | 274.85 | 286.20 | 270.00 | 283.25 | 283.25 | 2.94% | 141,784 |
| Mar 27, 2026 | 285.00 | 289.20 | 274.00 | 275.15 | 275.15 | -4.74% | 61,975 |
| Mar 25, 2026 | 293.00 | 295.60 | 287.10 | 288.85 | 288.85 | -0.22% | 72,644 |
| Mar 24, 2026 | 290.90 | 291.00 | 276.85 | 289.50 | 289.50 | 1.51% | 117,657 |
| Mar 23, 2026 | 291.15 | 291.15 | 276.10 | 285.20 | 285.20 | -2.18% | 75,634 |
| Mar 20, 2026 | 291.85 | 301.35 | 290.10 | 291.55 | 291.55 | -0.32% | 95,055 |
| Mar 19, 2026 | 280.10 | 298.65 | 280.10 | 292.50 | 292.50 | -0.22% | 302,821 |
| Mar 18, 2026 | 304.00 | 305.35 | 283.85 | 293.15 | 293.15 | -1.56% | 1,187,840 |
| Mar 17, 2026 | 247.15 | 297.80 | 242.65 | 297.80 | 297.80 | 19.98% | 1,464,149 |
| Mar 16, 2026 | 260.00 | 260.75 | 247.50 | 248.20 | 248.20 | -4.61% | 88,818 |
| Mar 13, 2026 | 272.10 | 274.00 | 259.15 | 260.20 | 260.20 | -4.34% | 80,404 |
| Mar 12, 2026 | 276.55 | 276.55 | 269.15 | 272.00 | 272.00 | -2.14% | 76,760 |
| Mar 11, 2026 | 280.00 | 284.50 | 277.15 | 277.95 | 277.95 | 0.34% | 51,007 |
| Mar 10, 2026 | 282.55 | 287.25 | 275.15 | 277.00 | 277.00 | -1.41% | 71,762 |
| Mar 9, 2026 | 287.95 | 287.95 | 279.00 | 280.95 | 280.95 | -4.06% | 40,382 |
| Mar 6, 2026 | 289.15 | 296.55 | 289.15 | 292.85 | 292.85 | 1.28% | 62,195 |
| Mar 5, 2026 | 287.20 | 291.25 | 285.40 | 289.15 | 289.15 | 0.71% | 30,113 |
| Mar 4, 2026 | 292.00 | 292.00 | 280.45 | 287.10 | 287.10 | -2.69% | 61,149 |
| Mar 2, 2026 | 290.05 | 304.60 | 290.05 | 295.05 | 295.05 | -3.92% | 47,641 |
| Feb 27, 2026 | 308.95 | 308.95 | 304.55 | 307.10 | 307.10 | -0.32% | 18,417 |
| Feb 26, 2026 | 307.50 | 311.10 | 305.20 | 308.10 | 308.10 | 0.23% | 41,512 |
| Feb 25, 2026 | 299.45 | 309.30 | 299.45 | 307.40 | 307.40 | 3.02% | 25,702 |
| Feb 24, 2026 | 300.05 | 300.65 | 296.40 | 298.40 | 298.40 | -0.55% | 23,383 |
| Feb 23, 2026 | 304.75 | 304.75 | 297.05 | 300.05 | 300.05 | 0.65% | 19,354 |
| Feb 20, 2026 | 300.85 | 301.55 | 297.55 | 298.10 | 298.10 | -1.50% | 33,000 |
| Feb 19, 2026 | 306.90 | 308.70 | 300.00 | 302.65 | 302.65 | -1.35% | 33,073 |
| Feb 18, 2026 | 308.00 | 310.60 | 306.20 | 306.80 | 306.80 | -0.37% | 23,131 |
| Feb 17, 2026 | 306.00 | 309.00 | 303.90 | 307.95 | 307.95 | 0.18% | 17,591 |
| Feb 16, 2026 | 307.70 | 308.00 | 301.80 | 307.40 | 307.40 | -0.11% | 30,166 |
| Feb 13, 2026 | 310.85 | 310.85 | 305.85 | 307.75 | 307.75 | -1.41% | 49,688 |
| Feb 12, 2026 | 314.50 | 317.20 | 311.10 | 312.15 | 312.15 | -1.05% | 46,457 |
| Feb 11, 2026 | 318.35 | 318.35 | 311.75 | 315.45 | 315.45 | -0.66% | 29,792 |
| Feb 10, 2026 | 316.15 | 319.40 | 314.75 | 317.55 | 317.55 | 0.94% | 23,341 |
| Feb 9, 2026 | 312.55 | 318.50 | 311.00 | 314.60 | 314.60 | 0.78% | 51,878 |
| Feb 6, 2026 | 320.05 | 320.65 | 310.20 | 312.15 | 312.15 | -3.57% | 73,059 |
| Feb 5, 2026 | 328.15 | 329.05 | 320.60 | 323.70 | 323.70 | -2.65% | 42,114 |
| Feb 4, 2026 | 331.95 | 334.00 | 327.90 | 332.50 | 328.97 | 0.77% | 60,920 |
| Feb 3, 2026 | 338.00 | 338.05 | 324.15 | 329.95 | 326.45 | 0.50% | 79,828 |
| Feb 2, 2026 | 353.50 | 353.50 | 323.35 | 328.30 | 324.81 | -5.73% | 89,117 |
| Feb 1, 2026 | 367.30 | 367.30 | 344.40 | 348.25 | 344.55 | -4.73% | 64,679 |
| Jan 30, 2026 | 378.75 | 378.75 | 345.00 | 365.55 | 361.67 | -3.50% | 154,154 |
| Jan 29, 2026 | 369.90 | 380.70 | 365.60 | 378.80 | 374.78 | 3.45% | 112,766 |
| Jan 28, 2026 | 353.00 | 370.60 | 353.00 | 366.15 | 362.26 | 4.88% | 80,224 |
| Jan 27, 2026 | 335.00 | 353.00 | 334.20 | 349.10 | 345.39 | 4.91% | 49,970 |
| Jan 23, 2026 | 340.40 | 349.25 | 331.20 | 332.75 | 329.22 | -2.22% | 52,162 |
| Jan 22, 2026 | 334.00 | 344.65 | 334.00 | 340.30 | 336.69 | 2.30% | 38,057 |
| Jan 21, 2026 | 331.05 | 340.65 | 330.30 | 332.65 | 329.12 | -0.76% | 48,360 |
| Jan 20, 2026 | 344.75 | 346.15 | 334.00 | 335.20 | 331.64 | -2.77% | 57,087 |
| Jan 19, 2026 | 344.40 | 348.55 | 340.95 | 344.75 | 341.09 | 0.01% | 41,681 |