NSE:MOCAPITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	45.20	45.20	43.07	44.52	44.52	-0.22%	666,231
Apr 1, 2026	43.20	45.24	43.20	44.62	44.62	4.30%	788,721
Mar 30, 2026	44.49	44.49	42.56	42.78	42.78	-3.06%	911,598
Mar 27, 2026	45.09	45.09	44.00	44.13	44.13	-2.60%	508,298
Mar 25, 2026	44.65	45.90	44.65	45.31	45.31	2.37%	620,966
Mar 24, 2026	43.71	44.73	43.01	44.26	44.26	3.53%	596,715
Mar 23, 2026	44.77	44.77	42.17	42.75	42.75	-4.15%	1,225,689
Mar 20, 2026	45.92	46.47	44.49	44.60	44.60	-1.81%	606,517
Mar 19, 2026	46.45	46.45	45.14	45.42	45.42	-2.82%	629,063
Mar 18, 2026	46.10	47.00	45.99	46.74	46.74	1.63%	561,032
Mar 17, 2026	46.19	46.19	45.16	45.99	45.99	2.04%	498,339
Mar 16, 2026	45.73	45.73	44.01	45.07	45.07	1.01%	490,580
Mar 13, 2026	45.47	45.48	44.51	44.62	44.62	-1.89%	801,536
Mar 12, 2026	46.76	46.76	44.85	45.48	45.48	-0.31%	343,188
Mar 11, 2026	46.58	46.80	45.16	45.62	45.62	-1.57%	424,651
Mar 10, 2026	45.58	46.59	45.58	46.35	46.35	2.34%	439,013
Mar 9, 2026	45.55	45.55	43.54	45.29	45.29	-0.57%	733,931
Mar 6, 2026	45.95	46.17	45.48	45.55	45.55	-1.02%	449,925
Mar 5, 2026	46.09	46.51	44.75	46.02	46.02	2.84%	551,915
Mar 4, 2026	45.25	45.25	44.10	44.75	44.75	-1.65%	914,729
Mar 2, 2026	46.70	46.70	44.99	45.50	45.50	-1.75%	1,345,043
Feb 27, 2026	47.20	47.26	46.13	46.31	46.31	-1.91%	763,816
Feb 26, 2026	47.50	47.64	46.98	47.21	47.21	-0.13%	430,017
Feb 25, 2026	47.70	47.70	46.78	47.27	47.27	1.05%	611,417
Feb 24, 2026	48.14	48.14	46.50	46.78	46.78	-0.64%	374,390
Feb 23, 2026	46.01	47.65	46.01	47.08	47.08	0.17%	454,197
Feb 20, 2026	47.79	47.79	46.81	47.00	47.00	0.79%	337,017
Feb 19, 2026	47.58	48.19	46.27	46.63	46.63	-2.24%	1,311,299
Feb 18, 2026	47.80	47.80	47.30	47.70	47.70	0.51%	591,054
Feb 17, 2026	48.49	48.95	47.00	47.46	47.46	-0.06%	857,315
Feb 16, 2026	48.07	48.07	46.18	47.49	47.49	-1.19%	1,066,470
Feb 13, 2026	49.19	49.19	47.82	48.06	48.06	-2.30%	934,391
Feb 12, 2026	50.60	50.60	48.98	49.19	49.19	-0.59%	525,043
Feb 11, 2026	48.50	50.20	48.50	49.48	49.48	-0.54%	1,064,727
Feb 10, 2026	48.56	49.90	48.56	49.75	49.75	2.56%	1,822,398
Feb 9, 2026	48.10	48.60	47.52	48.51	48.51	2.54%	864,242
Feb 6, 2026	48.11	48.11	46.75	47.31	47.31	-1.17%	568,502
Feb 5, 2026	49.48	49.48	47.48	47.87	47.87	-0.85%	387,976
Feb 4, 2026	48.70	48.70	47.03	48.28	48.28	2.01%	891,211
Feb 3, 2026	46.53	49.00	46.01	47.33	47.33	4.25%	2,149,422
Feb 2, 2026	44.60	45.71	43.70	45.40	45.40	2.95%	752,073
Feb 1, 2026	46.68	47.18	42.50	44.10	44.10	-5.53%	3,588,122
Jan 30, 2026	47.63	47.63	46.45	46.68	46.68	-1.71%	733,776
Jan 29, 2026	47.53	47.69	47.00	47.49	47.49	0.74%	707,759
Jan 28, 2026	44.70	47.30	44.70	47.14	47.14	3.29%	679,680
Jan 27, 2026	46.25	46.25	44.69	45.64	45.64	1.13%	430,805
Jan 23, 2026	46.32	46.32	45.00	45.13	45.13	-1.72%	402,388
Jan 22, 2026	46.00	46.60	45.60	45.92	45.92	1.66%	519,871
Jan 21, 2026	46.43	46.43	45.00	45.17	45.17	-2.21%	687,653
Jan 20, 2026	46.23	48.05	46.02	46.19	46.19	-2.59%	690,240