MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 219.80
+0.85 (0.39%)
At close: Nov 9, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 219.85 | 221.00 | 216.60 | 219.80 | 219.80 | 0.39% | 19,374 |
| Nov 8, 2026 | 219.00 | 219.70 | 216.95 | 218.95 | 218.95 | 1.48% | 10,779 |
| Nov 6, 2026 | 215.00 | 216.50 | 213.00 | 215.75 | 215.75 | -0.37% | 16,562 |
| Nov 5, 2026 | 218.00 | 222.15 | 218.00 | 218.75 | 216.55 | 0.41% | 38,680 |
| Nov 4, 2026 | 204.20 | 218.45 | 204.20 | 217.85 | 215.66 | 7.18% | 105,642 |
| Nov 3, 2026 | 220.00 | 220.00 | 202.35 | 203.25 | 201.21 | -8.47% | 115,009 |
| Nov 2, 2026 | 217.05 | 223.35 | 215.15 | 222.05 | 219.82 | 3.88% | 29,382 |
| Oct 30, 2026 | 218.30 | 218.55 | 213.05 | 213.75 | 211.60 | -2.20% | 19,795 |
| Oct 29, 2026 | 219.55 | 220.05 | 216.00 | 218.55 | 216.35 | -0.11% | 16,514 |
| Oct 28, 2026 | 218.35 | 222.00 | 216.75 | 218.80 | 216.60 | 0.71% | 10,269 |
| Oct 27, 2026 | 219.00 | 221.65 | 216.10 | 217.25 | 215.07 | 0.39% | 15,815 |
| Oct 26, 2026 | 216.00 | 218.75 | 213.00 | 216.40 | 214.22 | 0.39% | 24,265 |
| Oct 23, 2026 | 217.30 | 220.30 | 211.90 | 215.55 | 213.38 | -2.42% | 40,237 |
| Oct 22, 2026 | 224.90 | 224.95 | 219.25 | 220.90 | 218.68 | -1.63% | 14,780 |
| Oct 21, 2026 | 231.10 | 231.80 | 223.50 | 224.55 | 222.29 | -2.94% | 34,569 |
| Oct 19, 2026 | 235.00 | 235.00 | 230.50 | 231.35 | 229.02 | -0.88% | 9,688 |
| Oct 16, 2026 | 232.50 | 236.20 | 230.55 | 233.40 | 231.05 | 0.32% | 18,634 |
| Oct 15, 2026 | 235.75 | 235.75 | 232.45 | 232.65 | 230.31 | -0.56% | 14,149 |
| Oct 14, 2026 | 235.55 | 236.95 | 233.50 | 233.95 | 231.60 | 0.04% | 15,258 |
| Oct 13, 2026 | 231.90 | 234.60 | 230.30 | 233.85 | 231.50 | 1.02% | 25,789 |
| Oct 12, 2026 | 234.95 | 236.90 | 230.75 | 231.50 | 229.17 | -1.49% | 19,227 |
| Oct 9, 2026 | 230.00 | 235.65 | 229.20 | 235.00 | 232.64 | 2.20% | 16,876 |
| Oct 8, 2026 | 240.15 | 240.15 | 229.05 | 229.95 | 227.64 | -2.73% | 35,412 |
| Oct 7, 2026 | 239.95 | 239.95 | 235.35 | 236.40 | 234.02 | -1.21% | 11,620 |
| Oct 6, 2026 | 237.25 | 240.20 | 237.00 | 239.30 | 236.89 | 1.21% | 15,569 |
| Oct 5, 2026 | 235.00 | 243.20 | 235.00 | 236.45 | 234.07 | 1.81% | 40,847 |
| Oct 1, 2026 | 238.85 | 239.00 | 230.20 | 232.25 | 229.91 | -2.78% | 55,116 |
| Sep 30, 2026 | 244.00 | 245.95 | 237.40 | 238.90 | 236.50 | -2.15% | 16,768 |
| Sep 29, 2026 | 242.85 | 244.45 | 237.00 | 244.15 | 241.69 | 0.29% | 32,729 |
| Sep 28, 2026 | 243.25 | 245.45 | 238.00 | 243.45 | 241.00 | 0.60% | 53,959 |
| Sep 25, 2026 | 245.35 | 245.35 | 241.05 | 242.00 | 239.57 | -1.35% | 15,038 |
| Sep 24, 2026 | 248.00 | 250.55 | 244.00 | 245.30 | 242.83 | -1.41% | 37,022 |
| Sep 23, 2026 | 242.35 | 251.50 | 242.35 | 248.80 | 246.30 | 2.28% | 39,183 |
| Sep 22, 2026 | 241.40 | 244.90 | 241.40 | 243.25 | 240.80 | 0.77% | 17,112 |
| Sep 21, 2026 | 243.20 | 246.00 | 240.40 | 241.40 | 238.97 | -1.05% | 21,220 |
| Sep 18, 2026 | 244.35 | 245.10 | 241.00 | 243.95 | 241.50 | 0.37% | 14,510 |
| Sep 17, 2026 | 240.30 | 244.30 | 238.50 | 243.05 | 240.61 | 2.68% | 32,332 |
| Sep 16, 2026 | 238.25 | 239.65 | 234.20 | 236.70 | 234.32 | -0.78% | 60,824 |
| Sep 15, 2026 | 245.15 | 247.50 | 237.70 | 238.55 | 236.15 | -2.69% | 65,523 |
| Sep 11, 2026 | 248.05 | 248.60 | 243.65 | 245.15 | 242.68 | -2.04% | 70,971 |
| Sep 10, 2026 | 252.80 | 255.95 | 249.50 | 250.25 | 247.73 | -0.67% | 60,421 |
| Sep 9, 2026 | 253.65 | 254.25 | 249.75 | 251.95 | 249.42 | 0.16% | 40,742 |
| Sep 8, 2026 | 249.00 | 252.90 | 247.20 | 251.55 | 249.02 | 1.76% | 36,578 |
| Sep 7, 2026 | 255.40 | 255.40 | 246.90 | 247.20 | 244.71 | -1.96% | 41,062 |
| Sep 4, 2026 | 250.50 | 253.75 | 249.75 | 252.15 | 249.61 | 0.50% | 21,037 |
| Sep 3, 2026 | 251.25 | 254.55 | 250.00 | 250.90 | 248.38 | 0.12% | 24,042 |
| Sep 2, 2026 | 250.60 | 251.55 | 247.05 | 250.60 | 248.08 | -0.08% | 35,276 |
| Sep 1, 2026 | 248.75 | 256.20 | 248.75 | 250.80 | 248.28 | 1.11% | 80,522 |
| Aug 31, 2026 | 257.80 | 257.80 | 247.10 | 248.05 | 245.56 | -3.84% | 53,002 |
| Aug 28, 2026 | 261.25 | 262.65 | 257.20 | 257.95 | 255.36 | -1.21% | 32,166 |