MOIL Limited (BOM:533286)
India · Delayed Price · Currency is INR 236.40
-2.90 (-1.21%)
At close: Oct 7, 2026
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 239.95 | 239.95 | 235.35 | 236.40 | 236.40 | -1.21% | 11,582 |
| Oct 6, 2026 | 237.25 | 240.20 | 237.00 | 239.30 | 239.30 | 1.21% | 15,569 |
| Oct 5, 2026 | 235.00 | 243.20 | 235.00 | 236.45 | 236.45 | 1.81% | 40,847 |
| Oct 1, 2026 | 238.85 | 239.00 | 230.20 | 232.25 | 232.25 | -2.78% | 55,016 |
| Sep 30, 2026 | 244.00 | 245.95 | 237.40 | 238.90 | 238.90 | -2.15% | 16,756 |
| Sep 29, 2026 | 242.85 | 244.45 | 237.00 | 244.15 | 244.15 | 0.29% | 32,729 |
| Sep 28, 2026 | 243.25 | 245.45 | 238.00 | 243.45 | 243.45 | 0.60% | 53,959 |
| Sep 25, 2026 | 245.35 | 245.35 | 241.05 | 242.00 | 242.00 | -1.35% | 15,038 |
| Sep 24, 2026 | 248.00 | 250.55 | 244.00 | 245.30 | 245.30 | -1.41% | 36,922 |
| Sep 23, 2026 | 242.35 | 251.50 | 242.35 | 248.80 | 248.80 | 2.28% | 39,183 |
| Sep 22, 2026 | 241.40 | 244.90 | 241.40 | 243.25 | 243.25 | 0.77% | 17,112 |
| Sep 21, 2026 | 243.20 | 246.00 | 240.40 | 241.40 | 241.40 | -1.05% | 21,220 |
| Sep 18, 2026 | 244.35 | 245.10 | 241.00 | 243.95 | 243.95 | 0.37% | 14,510 |
| Sep 17, 2026 | 240.30 | 244.30 | 238.50 | 243.05 | 243.05 | 2.68% | 32,332 |
| Sep 16, 2026 | 238.25 | 239.65 | 234.20 | 236.70 | 236.70 | -0.78% | 60,824 |
| Sep 15, 2026 | 245.15 | 247.50 | 237.70 | 238.55 | 238.55 | -2.69% | 65,523 |
| Sep 11, 2026 | 248.05 | 248.60 | 243.65 | 245.15 | 245.15 | -2.04% | 70,971 |
| 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% | 40,742 |
| 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 |