NSE:MOALPHA50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.50	56.83	54.89	55.69	55.69	0.45%	39,162
Sep 22, 2026	55.69	56.98	55.00	55.44	55.44	-0.45%	18,003
Sep 21, 2026	56.01	56.01	55.42	55.69	55.69	-0.09%	13,071
Sep 18, 2026	55.45	55.88	55.29	55.74	55.74	1.24%	4,637
Sep 17, 2026	54.46	55.07	54.46	55.06	55.06	1.32%	2,418
Sep 16, 2026	53.33	55.46	52.44	54.34	54.34	0.56%	141,639
Sep 15, 2026	56.12	57.10	53.86	54.04	54.04	-3.71%	24,436
Sep 11, 2026	56.05	56.26	55.55	56.12	56.12	-0.55%	6,468
Sep 10, 2026	57.70	57.70	56.24	56.43	56.43	-0.25%	10,269
Sep 9, 2026	56.57	56.73	56.18	56.57	56.57	0.41%	5,752
Sep 8, 2026	55.91	56.37	55.91	56.34	56.34	0.27%	14,388
Sep 7, 2026	56.36	56.36	55.83	56.19	56.19	-0.30%	4,419
Sep 4, 2026	56.36	57.50	56.16	56.36	56.36	-0.46%	5,914
Sep 3, 2026	56.71	57.00	56.06	56.62	56.62	0.84%	5,892
Sep 2, 2026	56.15	56.15	55.63	56.15	56.15	-0.14%	10,330
Sep 1, 2026	58.09	58.09	56.21	56.23	56.23	-1.26%	7,642
Aug 31, 2026	58.63	58.63	56.80	56.95	56.95	-0.92%	11,371
Aug 28, 2026	57.35	57.89	56.97	57.48	57.48	0.67%	20,603
Aug 27, 2026	57.25	58.70	57.09	57.10	57.10	-0.26%	19,739
Aug 26, 2026	56.72	57.98	56.72	57.25	57.25	1.17%	9,132
Aug 25, 2026	56.11	56.62	56.10	56.59	56.59	0.35%	4,562
Aug 24, 2026	55.11	56.72	55.11	56.39	56.39	0.28%	2,601
Aug 21, 2026	55.90	56.27	55.84	56.23	56.23	1.68%	18,528
Aug 20, 2026	56.78	56.78	55.05	55.30	55.30	-0.66%	41,589
Aug 19, 2026	55.99	56.62	55.34	55.67	55.67	-0.57%	17,578
Aug 18, 2026	56.24	56.62	55.79	55.99	55.99	-0.44%	9,206
Aug 17, 2026	57.27	57.27	55.80	56.24	56.24	0.16%	9,412
Aug 14, 2026	56.30	56.30	56.00	56.15	56.15	-	2,766
Aug 13, 2026	56.60	56.62	56.15	56.15	56.15	-0.44%	3,526
Aug 12, 2026	56.66	56.68	56.25	56.40	56.40	0.71%	13,908
Aug 11, 2026	56.24	56.31	55.87	56.00	56.00	-0.07%	6,435
Aug 10, 2026	55.75	56.30	55.24	56.04	56.04	0.52%	15,443
Aug 7, 2026	56.83	56.83	55.40	55.75	55.75	0.05%	964
Aug 6, 2026	55.69	55.88	55.25	55.72	55.72	0.85%	19,904
Aug 5, 2026	55.23	55.38	55.03	55.25	55.25	0.53%	6,977
Aug 4, 2026	55.23	55.23	54.66	54.96	54.96	1.05%	14,064
Aug 3, 2026	55.17	55.50	53.39	54.39	54.39	-1.52%	26,515
Jul 31, 2026	53.93	62.00	53.77	55.23	55.23	3.80%	8,047
Jul 30, 2026	53.46	56.00	52.63	53.21	53.21	-0.47%	59,183
Jul 29, 2026	53.28	53.50	53.20	53.46	53.46	0.87%	630
Jul 28, 2026	53.48	53.48	52.60	53.00	53.00	-0.90%	8,058
Jul 27, 2026	53.25	53.56	53.10	53.48	53.48	1.10%	4,589
Jul 24, 2026	52.71	52.94	52.18	52.90	52.90	-0.60%	3,649
Jul 23, 2026	53.43	53.87	53.16	53.22	53.22	-0.69%	5,578
Jul 22, 2026	54.56	54.56	53.52	53.59	53.59	-1.29%	4,602
Jul 21, 2026	54.06	54.50	53.80	54.29	54.29	1.33%	10,975
Jul 20, 2026	53.54	53.98	52.23	53.58	53.58	0.07%	62,485
Jul 17, 2026	53.65	53.65	52.93	53.54	53.54	-0.59%	33,218
Jul 16, 2026	54.01	54.16	53.65	53.86	53.86	-0.59%	1,857
Jul 15, 2026	54.28	54.95	54.10	54.18	54.18	0.71%	86,841