NSE:MOCAPITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.01	53.69	52.91	52.94	52.94	0.02%	338,511
Sep 21, 2026	53.59	54.01	52.45	52.93	52.93	-1.21%	738,794
Sep 18, 2026	53.64	53.69	53.05	53.58	53.58	0.90%	811,785
Sep 17, 2026	52.57	53.39	52.30	53.10	53.10	1.01%	864,265
Sep 16, 2026	52.85	53.06	51.71	52.57	52.57	-0.53%	1,181,704
Sep 15, 2026	54.04	55.33	52.67	52.85	52.85	-2.11%	972,221
Sep 11, 2026	53.63	54.45	52.56	53.99	53.99	0.67%	971,245
Sep 10, 2026	53.90	53.99	53.52	53.63	53.63	-0.67%	571,593
Sep 9, 2026	54.52	54.52	53.71	53.99	53.99	-0.97%	471,099
Sep 8, 2026	55.48	55.51	54.27	54.52	54.52	-0.55%	486,310
Sep 7, 2026	54.50	55.45	54.50	54.82	54.82	0.59%	1,027,218
Sep 4, 2026	55.14	55.14	54.02	54.50	54.50	1.30%	682,395
Sep 3, 2026	53.75	54.30	53.50	53.80	53.80	0.47%	515,456
Sep 2, 2026	53.80	54.00	53.25	53.55	53.55	-0.70%	812,896
Sep 1, 2026	54.94	55.16	53.70	53.93	53.93	-1.46%	9,303,076
Aug 31, 2026	55.38	55.70	54.45	54.73	54.73	-1.19%	614,209
Aug 28, 2026	56.40	56.40	54.67	55.39	55.39	0.65%	1,768,640
Aug 27, 2026	55.48	55.86	54.86	55.03	55.03	-1.40%	773,494
Aug 26, 2026	55.39	55.91	55.28	55.81	55.81	0.92%	2,178,550
Aug 25, 2026	54.90	55.42	54.73	55.30	55.30	0.73%	2,391,215
Aug 24, 2026	54.49	55.19	54.45	54.90	54.90	0.84%	911,469
Aug 21, 2026	54.97	54.97	54.08	54.44	54.44	0.55%	891,240
Aug 20, 2026	53.43	54.57	53.43	54.14	54.14	1.33%	1,202,713
Aug 19, 2026	53.49	53.71	53.16	53.43	53.43	0.13%	485,840
Aug 18, 2026	53.20	53.83	52.75	53.36	53.36	-0.45%	932,185
Aug 17, 2026	53.25	53.74	52.50	53.60	53.60	0.64%	2,055,858
Aug 14, 2026	53.74	53.80	53.11	53.26	53.26	-0.86%	758,080
Aug 13, 2026	53.71	54.18	53.54	53.72	53.72	0.15%	1,030,375
Aug 12, 2026	53.51	53.83	53.20	53.64	53.64	0.24%	809,037
Aug 11, 2026	53.17	53.74	52.82	53.51	53.51	0.66%	1,435,838
Aug 10, 2026	53.48	53.48	51.93	53.16	53.16	1.39%	3,522,001
Aug 7, 2026	52.55	53.85	52.27	52.43	52.43	-0.34%	867,273
Aug 6, 2026	54.09	54.09	52.45	52.61	52.61	-0.32%	3,659,731
Aug 5, 2026	53.62	53.62	52.66	52.78	52.78	-0.49%	931,782
Aug 4, 2026	54.07	54.07	52.65	53.04	53.04	0.53%	884,520
Aug 3, 2026	53.67	53.67	52.55	52.76	52.76	-1.16%	1,203,129
Jul 31, 2026	53.96	53.96	52.66	53.38	53.38	1.39%	663,132
Jul 30, 2026	53.62	53.62	52.41	52.65	52.65	-0.85%	547,851
Jul 29, 2026	52.87	53.25	52.82	53.10	53.10	0.45%	763,490
Jul 28, 2026	53.40	53.45	52.52	52.86	52.86	-0.53%	922,389
Jul 27, 2026	52.82	53.49	52.81	53.14	53.14	0.62%	854,671
Jul 24, 2026	52.96	53.32	52.10	52.81	52.81	-0.28%	889,771
Jul 23, 2026	54.73	54.73	52.85	52.96	52.96	-1.30%	683,579
Jul 22, 2026	54.22	54.22	53.37	53.66	53.66	-1.03%	910,057
Jul 21, 2026	54.56	54.86	54.16	54.22	54.22	-0.48%	583,444
Jul 20, 2026	54.74	54.74	53.61	54.48	54.48	0.54%	663,392
Jul 17, 2026	54.54	54.54	53.50	54.19	54.19	-0.13%	955,786
Jul 16, 2026	55.88	55.88	54.18	54.26	54.26	-2.43%	1,401,562
Jul 15, 2026	55.67	56.00	55.18	55.61	55.61	0.87%	523,827
Jul 14, 2026	55.80	55.89	55.00	55.13	55.13	-0.83%	473,638