NSE:MOHEALTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	49.07	49.07	47.54	48.27	48.27	0.81%	79,105
May 22, 2026	48.77	48.77	47.83	47.88	47.88	-1.26%	60,233
May 21, 2026	48.37	48.94	48.33	48.49	48.49	0.75%	70,790
May 20, 2026	47.98	48.40	47.96	48.13	48.13	0.31%	90,963
May 19, 2026	47.99	48.19	47.51	47.98	47.98	0.46%	102,705
May 18, 2026	47.63	47.93	47.00	47.76	47.76	0.59%	101,353
May 15, 2026	47.80	48.00	47.04	47.48	47.48	-0.21%	124,031
May 14, 2026	46.64	47.80	46.42	47.58	47.58	2.45%	168,385
May 13, 2026	45.45	47.30	45.45	46.44	46.44	-0.39%	118,342
May 12, 2026	47.40	47.69	46.26	46.62	46.62	-1.65%	117,660
May 11, 2026	47.24	47.96	46.12	47.40	47.40	0.83%	196,259
May 8, 2026	47.10	47.26	46.12	47.01	47.01	0.41%	133,150
May 7, 2026	46.71	47.10	46.45	46.82	46.82	0.28%	216,777
May 6, 2026	45.95	46.86	45.50	46.69	46.69	2.01%	421,970
May 5, 2026	44.35	45.85	44.35	45.77	45.77	0.11%	73,603
May 4, 2026	45.26	45.85	45.01	45.72	45.72	1.17%	220,649
Apr 30, 2026	44.63	45.29	44.61	45.19	45.19	0.38%	71,254
Apr 29, 2026	45.29	45.44	44.66	45.02	45.02	-0.09%	92,231
Apr 28, 2026	45.00	45.49	44.59	45.06	45.06	-0.07%	156,880
Apr 27, 2026	44.29	45.26	44.07	45.09	45.09	2.31%	528,947
Apr 24, 2026	44.14	44.59	43.75	44.07	44.07	-1.37%	61,927
Apr 23, 2026	43.97	44.96	43.97	44.68	44.68	1.61%	183,707
Apr 22, 2026	43.99	44.42	43.45	43.97	43.97	-	49,280
Apr 21, 2026	44.26	44.26	43.90	43.97	43.97	-0.16%	103,106
Apr 20, 2026	42.57	44.64	42.57	44.04	44.04	-0.68%	137,759
Apr 17, 2026	43.87	45.35	43.74	44.34	44.34	1.07%	120,053
Apr 16, 2026	44.01	44.40	43.65	43.87	43.87	-0.07%	45,750
Apr 15, 2026	43.97	44.03	43.37	43.90	43.90	1.69%	92,292
Apr 13, 2026	43.42	43.49	42.46	43.17	43.17	-0.30%	73,701
Apr 10, 2026	43.29	43.49	42.88	43.30	43.30	0.51%	56,514
Apr 9, 2026	42.75	43.34	42.74	43.08	43.08	0.68%	142,955
Apr 8, 2026	42.95	44.70	42.50	42.79	42.79	1.57%	74,657
Apr 7, 2026	41.97	42.42	41.44	42.13	42.13	0.29%	28,727
Apr 6, 2026	41.95	42.43	41.39	42.01	42.01	0.17%	41,561
Apr 2, 2026	41.02	42.96	40.79	41.94	41.94	-0.33%	78,592
Apr 1, 2026	42.53	43.43	41.68	42.08	42.08	-0.57%	71,002
Mar 30, 2026	43.31	43.31	41.85	42.32	42.32	-0.40%	62,542
Mar 27, 2026	43.32	43.32	42.35	42.49	42.49	-1.92%	38,883
Mar 25, 2026	43.42	43.48	42.48	43.32	43.32	2.24%	26,918
Mar 24, 2026	42.33	42.81	41.89	42.37	42.37	1.39%	35,623
Mar 23, 2026	42.57	43.17	41.45	41.79	41.79	-2.70%	78,597
Mar 20, 2026	42.62	43.21	42.57	42.95	42.95	1.56%	41,090
Mar 19, 2026	42.95	43.14	42.08	42.29	42.29	-2.02%	74,704
Mar 18, 2026	43.21	43.98	43.00	43.16	43.16	0.40%	68,753
Mar 17, 2026	43.85	43.85	41.41	42.99	42.99	0.19%	30,098
Mar 16, 2026	43.33	43.69	42.50	42.91	42.91	-0.95%	66,186
Mar 13, 2026	44.43	44.75	43.20	43.32	43.32	-2.19%	91,419
Mar 12, 2026	44.52	44.79	43.68	44.29	44.29	-0.02%	45,265
Mar 11, 2026	44.05	44.92	44.05	44.30	44.30	-0.54%	73,042
Mar 10, 2026	44.74	44.74	43.85	44.54	44.54	1.07%	256,003