MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 245.15
-5.10 (-2.04%)
At close: Sep 11, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 252.80 | 255.95 | 249.50 | 250.25 | 250.25 | -0.67% | 60,421 |
| Sep 9, 2026 | 253.65 | 254.25 | 249.75 | 251.95 | 251.95 | 0.16% | 40,717 |
| Sep 8, 2026 | 249.00 | 252.90 | 247.20 | 251.55 | 251.55 | 1.76% | 36,578 |
| Sep 7, 2026 | 255.40 | 255.40 | 246.90 | 247.20 | 247.20 | -1.96% | 41,062 |
| Sep 4, 2026 | 250.50 | 253.75 | 249.75 | 252.15 | 252.15 | 0.50% | 21,037 |
| Sep 3, 2026 | 251.25 | 254.55 | 250.00 | 250.90 | 250.90 | 0.12% | 24,042 |
| Sep 2, 2026 | 250.60 | 251.55 | 247.05 | 250.60 | 250.60 | -0.08% | 35,276 |
| Sep 1, 2026 | 248.75 | 256.20 | 248.75 | 250.80 | 250.80 | 1.11% | 80,522 |
| Aug 31, 2026 | 257.80 | 257.80 | 247.10 | 248.05 | 248.05 | -3.84% | 53,002 |
| Aug 28, 2026 | 261.25 | 262.65 | 257.20 | 257.95 | 257.95 | -1.21% | 32,166 |
| Aug 27, 2026 | 268.40 | 268.40 | 260.00 | 261.10 | 261.10 | -2.72% | 48,102 |
| Aug 26, 2026 | 255.30 | 270.05 | 254.35 | 268.40 | 268.40 | 5.48% | 115,737 |
| Aug 25, 2026 | 256.90 | 257.30 | 252.65 | 254.45 | 254.45 | -0.47% | 46,341 |
| Aug 24, 2026 | 253.50 | 258.50 | 252.70 | 255.65 | 255.65 | 1.11% | 82,759 |
| Aug 21, 2026 | 252.75 | 258.45 | 251.70 | 252.85 | 252.85 | -0.04% | 62,477 |
| Aug 20, 2026 | 255.40 | 256.05 | 252.20 | 252.95 | 252.95 | 0.08% | 40,858 |
| Aug 19, 2026 | 258.00 | 258.00 | 251.80 | 252.75 | 252.75 | -1.79% | 41,544 |
| Aug 18, 2026 | 272.00 | 272.00 | 255.65 | 257.35 | 257.35 | -5.68% | 212,580 |
| Aug 17, 2026 | 274.40 | 275.00 | 269.30 | 272.85 | 272.85 | -0.56% | 25,933 |
| Aug 14, 2026 | 278.75 | 279.65 | 273.15 | 274.40 | 274.40 | -1.89% | 39,190 |
| Aug 13, 2026 | 280.95 | 280.95 | 279.00 | 279.70 | 279.70 | -0.69% | 23,102 |
| Aug 12, 2026 | 278.05 | 288.70 | 278.05 | 281.65 | 281.65 | 0.57% | 77,645 |
| Aug 11, 2026 | 284.35 | 285.35 | 278.15 | 280.05 | 280.05 | -1.53% | 21,103 |
| Aug 10, 2026 | 278.65 | 285.15 | 277.05 | 284.40 | 284.40 | 2.08% | 41,631 |
| Aug 7, 2026 | 282.45 | 284.45 | 277.15 | 278.60 | 278.60 | -1.55% | 33,355 |
| Aug 6, 2026 | 283.00 | 289.35 | 281.60 | 283.00 | 283.00 | 0.14% | 45,095 |
| Aug 5, 2026 | 283.50 | 283.70 | 280.80 | 282.60 | 282.60 | 0.02% | 26,610 |
| Aug 4, 2026 | 282.55 | 284.50 | 280.45 | 282.55 | 282.55 | 0.09% | 42,161 |
| Aug 3, 2026 | 283.50 | 286.35 | 280.35 | 282.30 | 282.30 | 0.39% | 42,864 |
| Jul 31, 2026 | 288.35 | 291.10 | 280.00 | 281.20 | 281.20 | -2.46% | 245,168 |
| Jul 30, 2026 | 280.80 | 304.30 | 278.00 | 288.30 | 288.30 | 5.24% | 2,809,739 |
| Jul 29, 2026 | 270.00 | 275.00 | 269.45 | 273.95 | 273.95 | 2.58% | 15,104 |
| Jul 28, 2026 | 270.55 | 271.80 | 265.65 | 267.05 | 267.05 | -0.65% | 10,699 |
| Jul 27, 2026 | 271.55 | 271.70 | 268.00 | 268.80 | 268.80 | 0.09% | 10,914 |
| Jul 24, 2026 | 262.55 | 270.10 | 258.45 | 268.55 | 268.55 | 1.09% | 58,349 |
| Jul 23, 2026 | 270.00 | 270.90 | 265.00 | 265.65 | 265.65 | -1.59% | 9,838 |
| Jul 22, 2026 | 271.10 | 271.15 | 268.35 | 269.95 | 269.95 | -0.42% | 7,906 |
| 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 |