NSE:MOGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	150.40	150.40	148.80	149.70	149.70	-0.23%	257,739
Sep 21, 2026	151.90	151.90	150.00	150.05	150.05	-0.86%	22,834
Sep 18, 2026	150.95	151.70	149.85	151.35	151.35	1.61%	22,815
Sep 17, 2026	149.25	149.60	147.75	148.95	148.95	-0.27%	15,719
Sep 16, 2026	149.50	151.90	149.05	149.35	149.35	0.07%	31,256
Sep 15, 2026	149.70	155.00	148.00	149.25	149.25	-0.37%	27,721
Sep 11, 2026	149.80	150.50	148.10	149.80	149.80	-0.63%	15,805
Sep 10, 2026	151.65	151.75	150.65	150.75	150.75	0.33%	16,445
Sep 9, 2026	150.60	151.25	148.80	150.25	150.25	-0.23%	21,158
Sep 8, 2026	152.35	152.35	148.50	150.60	150.60	0.23%	25,620
Sep 7, 2026	151.25	151.25	148.90	150.25	150.25	-0.99%	44,956
Sep 4, 2026	150.55	153.00	150.55	151.75	151.75	0.73%	39,281
Sep 3, 2026	150.65	151.55	150.15	150.65	150.65	1.72%	53,546
Sep 2, 2026	150.15	150.15	147.30	148.10	148.10	-1.33%	47,239
Sep 1, 2026	152.60	152.95	149.45	150.10	150.10	-1.64%	48,636
Aug 31, 2026	153.70	153.70	150.00	152.60	152.60	-2.71%	64,887
Aug 28, 2026	155.95	157.05	154.50	156.85	156.85	0.97%	13,846
Aug 27, 2026	158.90	158.90	153.85	155.35	155.35	-1.61%	157,650
Aug 26, 2026	159.05	159.20	157.70	157.90	157.90	-0.41%	17,152
Aug 25, 2026	159.65	159.65	158.15	158.55	158.55	-0.35%	47,287
Aug 24, 2026	158.10	161.00	158.10	159.10	159.10	1.31%	60,732
Aug 21, 2026	156.85	157.50	155.00	157.05	157.05	2.08%	39,306
Aug 20, 2026	154.05	154.60	153.40	153.85	153.85	2.36%	64,362
Aug 19, 2026	150.85	150.85	149.45	150.30	150.30	-0.46%	12,497
Aug 18, 2026	151.50	151.55	150.85	151.00	151.00	0.10%	26,884
Aug 17, 2026	150.30	151.60	150.30	150.85	150.85	0.60%	24,661
Aug 14, 2026	149.80	150.05	148.35	149.95	149.95	-0.33%	35,441
Aug 13, 2026	151.30	151.30	149.55	150.45	150.45	-0.56%	101,455
Aug 12, 2026	150.60	151.45	150.45	151.30	151.30	0.73%	33,804
Aug 11, 2026	151.70	151.70	149.45	150.20	150.20	1.01%	34,849
Aug 10, 2026	148.40	149.45	147.05	148.70	148.70	0.85%	48,744
Aug 7, 2026	146.05	147.80	145.55	147.45	147.45	0.96%	17,637
Aug 6, 2026	144.15	146.25	144.15	146.05	146.05	2.35%	35,624
Aug 5, 2026	141.15	143.45	141.15	142.70	142.70	1.71%	96,591
Aug 4, 2026	140.90	140.90	140.00	140.30	140.30	-0.18%	288,952
Aug 3, 2026	140.00	142.00	139.60	140.55	140.55	0.39%	27,945
Jul 31, 2026	140.65	142.00	139.75	140.00	140.00	-0.46%	30,759
Jul 30, 2026	140.50	141.00	139.60	140.65	140.65	0.75%	36,988
Jul 29, 2026	139.85	140.20	139.30	139.60	139.60	-0.21%	11,371
Jul 28, 2026	141.35	141.35	139.75	139.90	139.90	-1.37%	18,505
Jul 27, 2026	141.95	142.25	141.50	141.85	141.85	0.50%	29,570
Jul 24, 2026	141.40	141.45	139.55	141.15	141.15	-0.74%	14,430
Jul 23, 2026	143.00	143.40	142.00	142.20	142.20	-0.11%	20,733
Jul 22, 2026	141.50	143.05	141.50	142.35	142.35	1.14%	12,103
Jul 21, 2026	140.00	141.15	139.95	140.75	140.75	0.61%	18,840
Jul 20, 2026	139.10	140.05	139.05	139.90	139.90	0.76%	12,830
Jul 17, 2026	140.70	140.70	138.05	138.85	138.85	-0.32%	22,439
Jul 16, 2026	138.95	139.85	138.85	139.30	139.30	-0.14%	8,859
Jul 15, 2026	139.40	140.00	139.10	139.50	139.50	0.32%	14,861
Jul 14, 2026	139.95	139.95	138.80	139.05	139.05	-0.82%	13,002