MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 346.50
+10.65 (3.17%)
At close: Aug 4, 2025
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 325.00 | 329.00 | 321.15 | 322.30 | 322.30 | 0.17% | 18,014 |
| Aug 7, 2025 | 329.85 | 329.85 | 317.00 | 321.75 | 321.75 | -2.01% | 57,531 |
| Aug 6, 2025 | 337.75 | 338.75 | 326.30 | 328.35 | 328.35 | -2.88% | 41,956 |
| Aug 5, 2025 | 346.20 | 348.45 | 337.00 | 338.10 | 338.10 | -2.42% | 12,626 |
| Aug 4, 2025 | 338.85 | 347.95 | 337.00 | 346.50 | 346.50 | 3.17% | 22,149 |
| Aug 1, 2025 | 340.05 | 341.20 | 332.50 | 335.85 | 335.85 | -2.01% | 50,476 |
| Jul 31, 2025 | 335.30 | 349.60 | 335.30 | 342.75 | 342.75 | -1.32% | 73,439 |
| Jul 30, 2025 | 366.05 | 376.75 | 343.00 | 347.35 | 347.35 | -5.93% | 75,805 |
| Jul 29, 2025 | 369.85 | 371.40 | 365.25 | 369.25 | 369.25 | -0.55% | 31,182 |
| Jul 28, 2025 | 372.00 | 376.00 | 368.05 | 371.30 | 371.30 | -1.21% | 46,148 |
| Jul 25, 2025 | 386.05 | 389.00 | 375.00 | 375.85 | 375.85 | -3.26% | 20,608 |
| Jul 24, 2025 | 396.25 | 397.05 | 387.40 | 388.50 | 388.50 | -1.31% | 66,713 |
| Jul 23, 2025 | 393.45 | 396.95 | 389.55 | 393.65 | 393.65 | 1.29% | 56,791 |
| Jul 22, 2025 | 380.95 | 396.00 | 379.90 | 388.65 | 388.65 | 1.75% | 138,655 |
| Jul 21, 2025 | 382.75 | 385.65 | 380.05 | 381.95 | 381.95 | -0.09% | 33,328 |
| Jul 18, 2025 | 371.85 | 387.20 | 367.35 | 382.30 | 382.30 | 2.81% | 101,799 |
| Jul 17, 2025 | 376.00 | 377.05 | 370.40 | 371.85 | 371.85 | -0.95% | 21,931 |
| Jul 16, 2025 | 375.00 | 376.20 | 372.55 | 375.40 | 375.40 | 0.28% | 9,602 |
| Jul 15, 2025 | 367.25 | 374.90 | 367.25 | 374.35 | 374.35 | 2.30% | 40,575 |
| Jul 14, 2025 | 369.50 | 369.50 | 365.30 | 365.95 | 365.95 | -1.05% | 13,078 |
| Jul 11, 2025 | 370.15 | 375.50 | 368.65 | 369.85 | 369.85 | -1.10% | 20,395 |
| Jul 10, 2025 | 373.85 | 377.30 | 369.60 | 373.95 | 373.95 | 0.92% | 33,650 |
| Jul 9, 2025 | 375.45 | 378.15 | 369.00 | 370.55 | 370.55 | -0.52% | 26,264 |
| Jul 8, 2025 | 376.10 | 381.95 | 370.40 | 372.50 | 372.50 | -1.68% | 13,679 |
| Jul 7, 2025 | 389.45 | 389.45 | 378.10 | 378.85 | 378.85 | -2.27% | 13,883 |
| Jul 4, 2025 | 391.60 | 393.00 | 386.45 | 387.65 | 387.65 | -0.83% | 14,279 |
| Jul 3, 2025 | 390.75 | 396.00 | 385.75 | 390.90 | 390.90 | 0.21% | 39,837 |
| Jul 2, 2025 | 389.85 | 395.00 | 387.95 | 390.10 | 390.10 | 1.50% | 48,961 |
| Jul 1, 2025 | 390.00 | 390.00 | 380.20 | 384.35 | 384.35 | -0.94% | 22,145 |
| Jun 30, 2025 | 385.00 | 389.90 | 383.10 | 388.00 | 388.00 | 0.79% | 14,310 |
| Jun 27, 2025 | 390.75 | 391.55 | 384.05 | 384.95 | 384.95 | -0.58% | 45,390 |
| Jun 26, 2025 | 378.00 | 388.45 | 375.85 | 387.20 | 387.20 | 3.89% | 54,900 |
| Jun 25, 2025 | 375.40 | 382.10 | 372.00 | 372.70 | 372.70 | 0.55% | 43,947 |
| Jun 24, 2025 | 373.75 | 376.50 | 367.00 | 370.65 | 370.65 | 0.16% | 21,899 |
| Jun 23, 2025 | 355.90 | 372.35 | 355.90 | 370.05 | 370.05 | 2.35% | 60,540 |
| Jun 20, 2025 | 357.30 | 363.95 | 355.60 | 361.55 | 361.55 | 1.20% | 39,962 |
| Jun 19, 2025 | 365.00 | 368.10 | 353.75 | 357.25 | 357.25 | -2.34% | 17,934 |
| Jun 18, 2025 | 370.50 | 374.30 | 364.45 | 365.80 | 365.80 | -1.05% | 47,273 |
| Jun 17, 2025 | 384.45 | 384.45 | 368.85 | 369.70 | 369.70 | -2.90% | 25,309 |
| Jun 16, 2025 | 377.60 | 388.50 | 373.40 | 380.75 | 380.75 | -0.44% | 23,199 |
| Jun 13, 2025 | 375.70 | 391.60 | 373.25 | 382.45 | 382.45 | -0.88% | 61,470 |
| Jun 12, 2025 | 394.90 | 399.15 | 384.55 | 385.85 | 385.85 | -1.54% | 42,776 |
| Jun 11, 2025 | 394.75 | 398.00 | 387.55 | 391.90 | 391.90 | 0.22% | 30,025 |
| Jun 10, 2025 | 393.45 | 405.50 | 389.75 | 391.05 | 391.05 | 0.20% | 71,924 |
| Jun 9, 2025 | 393.45 | 396.05 | 384.90 | 390.25 | 390.25 | 0.76% | 45,759 |
| Jun 6, 2025 | 391.00 | 392.50 | 382.25 | 387.30 | 387.30 | 0.14% | 51,229 |
| Jun 5, 2025 | 368.30 | 390.80 | 368.30 | 386.75 | 386.75 | 5.04% | 124,970 |
| Jun 4, 2025 | 364.10 | 368.95 | 361.50 | 368.20 | 368.20 | 1.60% | 21,668 |
| Jun 3, 2025 | 374.00 | 374.00 | 358.95 | 362.40 | 362.40 | -1.66% | 102,323 |
| Jun 2, 2025 | 380.40 | 380.40 | 366.65 | 368.50 | 368.50 | -2.28% | 24,257 |