NSE:MOGSEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	65.25	65.49	64.95	65.49	-	0.71%	1,559
Sep 22, 2026	63.66	65.49	63.66	65.03	65.03	-0.41%	9,575
Sep 21, 2026	63.49	65.50	63.49	65.30	65.30	0.28%	37,124
Sep 18, 2026	63.74	65.42	63.74	65.12	65.12	-0.40%	764
Sep 17, 2026	64.61	65.50	64.55	65.38	65.38	0.86%	670
Sep 16, 2026	64.69	65.61	64.61	64.82	64.82	-0.29%	9,755
Sep 15, 2026	65.50	65.68	64.80	65.01	65.01	-0.25%	1,521
Sep 11, 2026	65.69	65.70	65.08	65.17	65.17	-0.72%	1,358
Sep 10, 2026	65.69	65.70	65.10	65.64	65.64	0.77%	2,464
Sep 9, 2026	65.69	65.70	65.13	65.14	65.14	-0.40%	315
Sep 8, 2026	65.67	65.67	65.40	65.40	65.40	0.31%	10,746
Sep 7, 2026	65.06	65.70	65.06	65.20	65.20	-0.75%	1,738
Sep 4, 2026	65.38	65.70	65.34	65.69	65.69	0.44%	1,982
Sep 3, 2026	65.39	65.40	65.05	65.40	65.40	0.02%	72,565
Sep 2, 2026	65.40	65.40	65.00	65.39	65.39	0.08%	52,315
Sep 1, 2026	65.39	65.40	65.00	65.34	65.34	0.41%	1,552,304
Aug 31, 2026	65.11	65.39	65.03	65.07	65.07	-0.06%	826
Aug 28, 2026	65.40	65.40	65.07	65.11	65.11	-0.43%	1,587
Aug 27, 2026	65.08	65.74	65.08	65.39	65.39	0.51%	5,777
Aug 26, 2026	65.16	65.75	64.81	65.06	65.06	-0.15%	31,010
Aug 25, 2026	65.17	65.70	65.13	65.16	65.16	-0.31%	18,151
Aug 24, 2026	65.34	66.00	65.30	65.36	65.36	0.03%	3,302
Aug 21, 2026	65.21	65.69	65.04	65.34	65.34	0.21%	57,213
Aug 20, 2026	65.70	65.70	65.19	65.20	65.20	0.02%	3,008
Aug 19, 2026	65.69	65.80	65.10	65.19	65.19	-0.84%	5,062
Aug 18, 2026	65.82	65.90	65.28	65.74	65.74	0.37%	35,586
Aug 17, 2026	65.50	65.80	65.35	65.50	65.50	-	2,380
Aug 14, 2026	65.44	65.80	65.39	65.50	65.50	-0.20%	460
Aug 13, 2026	65.72	65.78	65.35	65.63	65.63	0.35%	3,357
Aug 12, 2026	65.60	65.90	65.30	65.40	65.40	-0.03%	2,735
Aug 11, 2026	65.83	66.24	65.32	65.42	65.42	-0.14%	8,448
Aug 10, 2026	65.62	66.60	65.35	65.51	65.51	-0.17%	7,475
Aug 7, 2026	65.80	66.39	65.55	65.62	65.62	-0.59%	2,966
Aug 6, 2026	65.24	66.70	65.24	66.01	66.01	0.95%	46,199
Aug 5, 2026	65.75	66.60	65.12	65.39	65.39	0.23%	11,120
Aug 4, 2026	66.00	66.10	64.98	65.24	65.24	-1.18%	2,227
Aug 3, 2026	65.52	67.33	65.00	66.02	66.02	0.70%	1,466,559
Jul 31, 2026	65.33	65.56	65.20	65.56	65.56	0.35%	887
Jul 30, 2026	65.30	65.75	64.92	65.33	65.33	0.51%	947
Jul 29, 2026	65.40	65.40	64.96	65.00	65.00	-0.14%	541
Jul 28, 2026	65.72	65.72	65.02	65.09	65.09	-0.97%	16,018
Jul 27, 2026	65.19	65.97	64.90	65.73	65.73	1.17%	2,058
Jul 24, 2026	65.20	65.74	64.81	64.97	64.97	-0.35%	1,768
Jul 23, 2026	65.20	65.20	64.86	65.20	65.20	0.15%	551
Jul 22, 2026	65.39	65.39	64.88	65.10	65.10	-0.08%	360
Jul 21, 2026	64.73	65.18	64.73	65.15	65.15	0.34%	906
Jul 20, 2026	66.73	66.73	64.86	64.93	64.93	-0.28%	748
Jul 17, 2026	65.29	65.29	64.93	65.11	65.11	-0.17%	956
Jul 16, 2026	65.00	65.28	64.81	65.22	65.22	-0.06%	2,215
Jul 15, 2026	66.37	66.37	64.78	65.26	65.26	0.29%	1,282