NSE:MOENERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.10	38.29	37.86	38.02	38.02	0.29%	136,700
Sep 22, 2026	38.00	38.37	37.77	37.91	37.91	-0.21%	57,907
Sep 21, 2026	38.00	38.19	37.90	37.99	37.99	-0.03%	68,265
Sep 18, 2026	37.25	38.15	36.78	38.00	38.00	1.25%	38,962
Sep 17, 2026	37.50	37.70	37.38	37.53	37.53	0.21%	65,244
Sep 16, 2026	37.66	37.98	37.17	37.45	37.45	-0.08%	88,248
Sep 15, 2026	38.25	38.45	37.26	37.48	37.48	-1.52%	147,550
Sep 11, 2026	38.80	38.80	38.00	38.06	38.06	-0.24%	196,018
Sep 10, 2026	39.08	39.08	38.00	38.15	38.15	-1.42%	128,914
Sep 9, 2026	38.40	38.79	38.32	38.70	38.70	0.78%	154,383
Sep 8, 2026	38.07	38.52	37.65	38.40	38.40	1.35%	203,649
Sep 7, 2026	38.84	38.84	37.65	37.89	37.89	-1.38%	261,823
Sep 4, 2026	38.00	38.99	37.86	38.42	38.42	0.29%	118,745
Sep 3, 2026	37.43	38.72	37.43	38.31	38.31	0.31%	372,208
Sep 2, 2026	38.20	38.30	37.72	38.19	38.19	0.74%	195,264
Sep 1, 2026	38.50	38.50	37.85	37.91	37.91	-0.13%	75,038
Aug 31, 2026	38.92	38.92	37.90	37.96	37.96	-0.52%	142,310
Aug 28, 2026	38.67	38.67	38.15	38.16	38.16	-0.37%	143,411
Aug 27, 2026	39.08	39.08	38.20	38.30	38.30	-0.03%	52,810
Aug 26, 2026	37.56	39.00	37.56	38.31	38.31	-0.05%	78,824
Aug 25, 2026	38.40	38.41	38.15	38.33	38.33	-0.13%	47,383
Aug 24, 2026	38.65	38.66	38.36	38.38	38.38	0.05%	115,892
Aug 21, 2026	38.35	38.73	38.00	38.36	38.36	0.08%	307,212
Aug 20, 2026	39.11	39.11	38.05	38.33	38.33	-0.03%	93,874
Aug 19, 2026	38.77	38.97	38.25	38.34	38.34	-1.13%	132,516
Aug 18, 2026	39.19	39.19	38.66	38.78	38.78	-0.26%	85,552
Aug 17, 2026	39.33	39.33	38.54	38.88	38.88	0.15%	1,712,392
Aug 14, 2026	39.33	39.33	38.65	38.82	38.82	-0.03%	73,730
Aug 13, 2026	39.00	39.28	38.70	38.83	38.83	-0.10%	101,949
Aug 12, 2026	38.82	39.33	33.30	38.87	38.87	0.13%	135,976
Aug 11, 2026	39.80	39.80	38.67	38.82	38.82	-0.03%	110,584
Aug 10, 2026	39.38	39.38	38.71	38.83	38.83	-0.03%	109,418
Aug 7, 2026	39.00	39.09	38.65	38.84	38.84	0.34%	100,308
Aug 6, 2026	39.00	39.34	38.30	38.71	38.71	-0.15%	77,906
Aug 5, 2026	39.34	39.34	38.73	38.77	38.77	-0.44%	233,137
Aug 4, 2026	39.76	39.76	38.70	38.94	38.94	-0.10%	104,750
Aug 3, 2026	39.97	39.97	38.85	38.98	38.98	0.10%	126,782
Jul 31, 2026	38.50	38.98	38.40	38.94	38.94	1.25%	151,541
Jul 30, 2026	38.34	38.53	38.05	38.46	38.46	0.60%	80,546
Jul 29, 2026	38.47	38.75	38.01	38.23	38.23	-0.13%	231,686
Jul 28, 2026	39.10	39.10	38.19	38.28	38.28	-1.72%	255,507
Jul 27, 2026	39.06	39.58	38.81	38.95	38.95	-0.28%	97,054
Jul 24, 2026	39.27	39.36	38.71	39.06	39.06	-0.05%	104,122
Jul 23, 2026	39.84	39.84	38.92	39.08	39.08	-0.94%	104,310
Jul 22, 2026	39.92	39.92	39.32	39.45	39.45	-0.48%	101,168
Jul 21, 2026	39.87	40.23	39.50	39.64	39.64	-0.30%	110,097
Jul 20, 2026	39.50	39.79	39.31	39.76	39.76	1.20%	141,437
Jul 17, 2026	39.80	39.80	39.23	39.29	39.29	-0.25%	148,701
Jul 16, 2026	39.96	39.96	39.17	39.39	39.39	-0.45%	125,195
Jul 15, 2026	39.27	39.74	39.25	39.57	39.57	0.74%	78,844