NSE:MOCAPITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	56.67	56.98	56.05	56.73	56.73	1.78%	1,067,964
May 22, 2026	56.30	56.40	55.56	55.74	55.74	-0.50%	592,594
May 21, 2026	56.24	57.02	55.78	56.02	56.02	-0.27%	1,073,470
May 20, 2026	54.40	56.25	54.40	56.17	56.17	0.66%	671,652
May 19, 2026	54.01	56.39	54.01	55.80	55.80	1.58%	863,963
May 18, 2026	55.12	55.18	54.02	54.93	54.93	-0.34%	835,753
May 15, 2026	55.99	55.99	54.63	55.12	55.12	-0.36%	1,012,023
May 14, 2026	55.00	55.49	53.92	55.32	55.32	2.27%	988,918
May 13, 2026	54.89	54.89	53.74	54.09	54.09	0.99%	841,594
May 12, 2026	56.49	56.49	53.45	53.56	53.56	-2.83%	5,790,413
May 11, 2026	55.52	55.74	54.55	55.12	55.12	-0.97%	1,178,833
May 8, 2026	55.77	56.15	55.00	55.66	55.66	0.27%	1,302,846
May 7, 2026	55.95	55.95	54.51	55.51	55.51	1.69%	1,219,761
May 6, 2026	53.99	55.00	53.73	54.59	54.59	1.92%	5,582,640
May 5, 2026	53.22	53.89	52.56	53.56	53.56	1.13%	773,315
May 4, 2026	53.99	53.99	52.21	52.96	52.96	0.53%	1,124,082
Apr 30, 2026	54.00	54.49	52.20	52.68	52.68	-0.92%	732,268
Apr 29, 2026	53.09	53.49	52.86	53.17	53.17	0.42%	926,950
Apr 28, 2026	52.79	53.07	52.50	52.95	52.95	1.07%	715,871
Apr 27, 2026	51.70	52.55	51.70	52.39	52.39	1.35%	609,864
Apr 24, 2026	52.24	52.44	51.30	51.69	51.69	-0.77%	6,707,025
Apr 23, 2026	52.74	52.82	51.93	52.09	52.09	-0.95%	693,490
Apr 22, 2026	53.36	53.36	52.52	52.59	52.59	-0.89%	760,251
Apr 21, 2026	53.91	53.91	52.61	53.06	53.06	0.84%	848,305
Apr 20, 2026	53.96	53.96	52.52	52.62	52.62	-1.13%	1,444,513
Apr 17, 2026	52.24	53.60	51.94	53.22	53.22	2.72%	3,668,351
Apr 16, 2026	52.40	52.40	51.25	51.81	51.81	0.70%	1,667,201
Apr 15, 2026	49.95	51.68	49.85	51.45	51.45	3.79%	5,149,365
Apr 13, 2026	49.27	49.77	48.00	49.57	49.57	-0.40%	1,204,272
Apr 10, 2026	49.69	49.90	48.83	49.77	49.77	1.95%	1,137,492
Apr 9, 2026	48.95	49.12	47.87	48.82	48.82	1.41%	1,220,615
Apr 8, 2026	46.26	48.24	46.26	48.14	48.14	5.78%	1,849,043
Apr 7, 2026	45.73	45.94	45.01	45.51	45.51	-0.48%	321,830
Apr 6, 2026	45.15	45.88	43.97	45.73	45.73	2.72%	1,064,824
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