Mopshop Distribution Limited (BOM:544883)
India · Delayed Price · Currency is INR 30.29
-1.28 (-4.05%)
At close: Oct 22, 2026
Mopshop Distribution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 30.63 | 30.70 | 30.00 | 30.29 | 30.29 | -4.05% | 21,000 |
| Oct 21, 2026 | 32.10 | 32.10 | 31.46 | 31.57 | 31.57 | -3.60% | 11,000 |
| Oct 19, 2026 | 33.50 | 33.50 | 32.75 | 32.75 | 32.75 | -0.76% | 6,000 |
| Oct 16, 2026 | 33.32 | 33.32 | 32.41 | 33.00 | 33.00 | -2.08% | 5,000 |
| Oct 15, 2026 | 33.80 | 33.82 | 33.00 | 33.70 | 33.70 | 4.33% | 16,000 |
| Oct 14, 2026 | 32.06 | 32.98 | 32.06 | 32.30 | 32.30 | -1.19% | 4,000 |
| Oct 13, 2026 | 32.26 | 33.33 | 32.05 | 32.69 | 32.69 | 1.33% | 11,000 |
| Oct 12, 2026 | 32.54 | 32.54 | 32.21 | 32.26 | 32.26 | -0.86% | 9,000 |
| Oct 9, 2026 | 31.82 | 33.60 | 31.82 | 32.54 | 32.54 | -0.21% | 21,000 |
| Oct 8, 2026 | 31.81 | 33.66 | 31.81 | 32.61 | 32.61 | -0.09% | 31,000 |
| Oct 7, 2026 | 32.11 | 33.99 | 32.05 | 32.64 | 32.64 | -0.67% | 40,000 |
| Oct 6, 2026 | 32.87 | 34.50 | 32.86 | 32.86 | 32.86 | -4.97% | 69,000 |
| Oct 5, 2026 | 34.60 | 36.50 | 34.58 | 34.58 | 34.58 | -4.97% | 69,000 |
| Oct 1, 2026 | 37.99 | 38.46 | 36.39 | 36.39 | 36.39 | -4.99% | 121,000 |
| Sep 30, 2026 | 39.90 | 40.10 | 38.30 | 38.30 | 38.30 | -4.96% | 43,000 |
| Sep 29, 2026 | 42.05 | 42.05 | 40.30 | 40.30 | 40.30 | -4.95% | 54,000 |
| Sep 28, 2026 | 39.85 | 43.65 | 39.85 | 42.40 | 42.40 | 1.19% | 192,000 |
| Sep 25, 2026 | 42.55 | 43.95 | 41.90 | 41.90 | 41.90 | -4.99% | 53,000 |
| Sep 24, 2026 | 48.70 | 48.70 | 44.10 | 44.10 | 44.10 | -4.96% | 450,000 |
| Sep 23, 2026 | 42.00 | 46.40 | 42.00 | 46.40 | 46.40 | 4.98% | 242,000 |
| Sep 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.95% | 11,000 |
| Sep 21, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -4.91% | 12,000 |
| Sep 18, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.96% | 3,000 |
| Sep 17, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -4.99% | 3,000 |
| Sep 16, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 2,000 |
| Sep 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.92% | 5,000 |
| Sep 11, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -9.98% | 2,000 |
| Sep 10, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -10.00% | 3,000 |
| Sep 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -9.98% | 1,000 |
| Sep 8, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -4.97% | 1,000 |
| Sep 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -5.00% | 2,000 |
| Sep 4, 2026 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -4.96% | 1,000 |
| Sep 3, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -4.96% | 4,000 |
| Sep 2, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -5.00% | 2,000 |
| Sep 1, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -4.97% | 1,000 |
| Aug 31, 2026 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -4.98% | 2,000 |
| Aug 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -4.97% | 3,000 |
| Aug 27, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -4.99% | 16,000 |