MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 271.00
+1.40 (0.52%)
At close: Jul 20, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 272.65 | 272.80 | 270.55 | 271.10 | 271.10 | 0.04% | 5,028 |
| Jul 20, 2026 | 269.05 | 272.00 | 268.35 | 271.00 | 271.00 | 0.52% | 7,644 |
| Jul 17, 2026 | 273.15 | 273.15 | 268.50 | 269.60 | 269.60 | -1.30% | 17,303 |
| Jul 16, 2026 | 274.00 | 281.20 | 271.55 | 273.15 | 273.15 | -0.33% | 20,537 |
| Jul 15, 2026 | 273.10 | 275.20 | 272.10 | 274.05 | 274.05 | - | 10,438 |
| Jul 14, 2026 | 276.75 | 281.10 | 273.15 | 274.05 | 274.05 | -0.69% | 18,636 |
| Jul 13, 2026 | 272.30 | 278.00 | 271.00 | 275.95 | 275.95 | 0.73% | 10,776 |
| Jul 10, 2026 | 271.25 | 277.30 | 271.05 | 273.95 | 273.95 | 1.28% | 17,579 |
| Jul 9, 2026 | 269.25 | 272.20 | 269.00 | 270.50 | 270.50 | 0.46% | 17,186 |
| Jul 8, 2026 | 272.35 | 274.45 | 268.10 | 269.25 | 269.25 | -2.30% | 22,276 |
| Jul 7, 2026 | 282.50 | 282.50 | 272.50 | 275.60 | 275.60 | -1.43% | 16,160 |
| Jul 6, 2026 | 285.00 | 285.00 | 279.15 | 279.60 | 279.60 | -0.87% | 9,917 |
| Jul 3, 2026 | 278.00 | 283.45 | 277.95 | 282.05 | 282.05 | 1.73% | 23,559 |
| Jul 2, 2026 | 278.75 | 281.50 | 276.05 | 277.25 | 277.25 | -0.29% | 15,646 |
| Jul 1, 2026 | 279.00 | 281.95 | 276.90 | 278.05 | 278.05 | -0.11% | 21,624 |
| Jun 30, 2026 | 280.00 | 280.70 | 277.55 | 278.35 | 278.35 | -0.87% | 18,311 |
| Jun 29, 2026 | 285.00 | 285.55 | 278.30 | 280.80 | 280.80 | 0.48% | 27,629 |
| Jun 25, 2026 | 280.95 | 281.95 | 278.55 | 279.45 | 279.45 | -0.13% | 27,007 |
| Jun 24, 2026 | 282.20 | 285.00 | 279.00 | 279.80 | 279.80 | -1.43% | 51,698 |
| Jun 23, 2026 | 289.90 | 289.90 | 282.80 | 283.85 | 283.85 | -2.77% | 47,131 |
| Jun 22, 2026 | 296.95 | 299.00 | 287.95 | 291.95 | 291.95 | -0.56% | 24,836 |
| Jun 19, 2026 | 295.30 | 295.65 | 292.80 | 293.60 | 293.60 | -0.61% | 16,764 |
| Jun 18, 2026 | 296.40 | 299.55 | 295.10 | 295.40 | 295.40 | -0.32% | 15,691 |
| Jun 17, 2026 | 297.75 | 302.00 | 295.05 | 296.35 | 296.35 | -0.47% | 33,561 |
| Jun 16, 2026 | 295.00 | 301.55 | 295.00 | 297.75 | 297.75 | 0.64% | 19,641 |
| Jun 15, 2026 | 295.05 | 301.60 | 295.00 | 295.85 | 295.85 | 1.37% | 23,710 |
| Jun 12, 2026 | 284.10 | 293.20 | 284.10 | 291.85 | 291.85 | 3.11% | 27,161 |
| Jun 11, 2026 | 284.90 | 286.55 | 279.00 | 283.05 | 283.05 | -0.89% | 27,529 |
| Jun 10, 2026 | 292.45 | 294.30 | 284.65 | 285.60 | 285.60 | -2.24% | 36,644 |
| Jun 9, 2026 | 290.60 | 292.95 | 288.80 | 292.15 | 292.15 | 0.36% | 26,173 |
| Jun 8, 2026 | 294.00 | 296.20 | 288.00 | 291.10 | 291.10 | -2.36% | 33,585 |
| Jun 5, 2026 | 299.00 | 307.45 | 295.05 | 298.15 | 298.15 | 0.66% | 56,284 |
| Jun 4, 2026 | 295.75 | 300.20 | 295.00 | 296.20 | 296.20 | -0.02% | 22,323 |
| Jun 3, 2026 | 295.35 | 298.90 | 292.85 | 296.25 | 296.25 | -0.10% | 34,880 |
| Jun 2, 2026 | 296.95 | 299.00 | 290.00 | 296.55 | 296.55 | 0.07% | 24,464 |
| Jun 1, 2026 | 298.00 | 302.85 | 293.90 | 296.35 | 296.35 | -0.47% | 14,717 |
| May 29, 2026 | 303.95 | 304.80 | 295.55 | 297.75 | 297.75 | -1.73% | 30,658 |
| May 27, 2026 | 301.00 | 308.45 | 301.00 | 303.00 | 303.00 | 0.41% | 28,815 |
| May 26, 2026 | 306.30 | 310.50 | 301.15 | 301.75 | 301.75 | -0.40% | 39,303 |
| May 25, 2026 | 303.85 | 310.20 | 302.00 | 302.95 | 302.95 | -0.15% | 20,534 |
| May 22, 2026 | 299.00 | 306.20 | 297.20 | 303.40 | 303.40 | 1.40% | 24,408 |
| May 21, 2026 | 301.05 | 307.20 | 297.25 | 299.20 | 299.20 | 0.30% | 27,378 |
| May 20, 2026 | 297.85 | 300.15 | 293.35 | 298.30 | 298.30 | 0.15% | 26,884 |
| May 19, 2026 | 300.85 | 303.00 | 297.10 | 297.85 | 297.85 | -1.10% | 21,402 |
| May 18, 2026 | 305.65 | 305.65 | 295.20 | 301.15 | 301.15 | -1.87% | 38,168 |
| May 15, 2026 | 316.80 | 316.80 | 305.65 | 306.90 | 306.90 | -2.40% | 25,076 |
| May 14, 2026 | 309.50 | 321.45 | 307.95 | 314.45 | 314.45 | 2.73% | 79,231 |
| May 13, 2026 | 296.85 | 308.90 | 296.85 | 306.10 | 306.10 | 3.39% | 38,413 |
| May 12, 2026 | 306.65 | 308.05 | 294.55 | 296.05 | 296.05 | -3.75% | 56,527 |
| May 11, 2026 | 315.10 | 315.10 | 305.95 | 307.60 | 307.60 | -2.55% | 40,297 |