MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 272.85
-1.55 (-0.56%)
At close: Aug 17, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,516 |
| 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 |
| 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 |