NSE:MOHEALTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.17	53.17	52.60	52.80	52.80	0.28%	54,326
Sep 22, 2026	53.85	53.85	52.58	52.65	52.65	-0.77%	55,690
Sep 21, 2026	53.13	53.89	51.90	53.06	53.06	1.86%	351,554
Sep 18, 2026	52.31	52.43	51.66	52.09	52.09	0.40%	230,100
Sep 17, 2026	51.68	52.19	51.33	51.88	51.88	0.93%	44,591
Sep 16, 2026	52.30	52.30	50.45	51.40	51.40	0.57%	56,997
Sep 15, 2026	52.65	52.65	50.93	51.11	51.11	-1.99%	136,793
Sep 11, 2026	52.08	52.28	51.33	52.15	52.15	0.62%	37,848
Sep 10, 2026	52.14	52.66	51.74	51.83	51.83	-0.59%	60,963
Sep 9, 2026	52.60	52.98	51.95	52.14	52.14	-0.87%	56,801
Sep 8, 2026	51.89	52.65	51.53	52.60	52.60	1.37%	44,974
Sep 7, 2026	52.88	52.88	51.37	51.89	51.89	0.10%	77,382
Sep 4, 2026	52.68	52.68	51.67	51.84	51.84	-0.63%	31,140
Sep 3, 2026	52.50	52.68	51.96	52.17	52.17	0.29%	84,837
Sep 2, 2026	52.28	52.28	50.70	52.02	52.02	0.41%	83,006
Sep 1, 2026	53.43	53.43	51.74	51.81	51.81	-0.61%	48,012
Aug 31, 2026	53.76	53.76	51.66	52.13	52.13	-0.61%	50,952
Aug 28, 2026	51.99	52.51	51.34	52.45	52.45	1.20%	47,802
Aug 27, 2026	51.80	52.85	51.33	51.83	51.83	-0.59%	118,365
Aug 26, 2026	51.60	52.31	51.60	52.14	52.14	1.12%	42,093
Aug 25, 2026	51.24	51.69	51.00	51.56	51.56	0.62%	55,544
Aug 24, 2026	50.75	51.79	50.75	51.24	51.24	-0.31%	46,919
Aug 21, 2026	50.53	52.08	50.53	51.40	51.40	-0.31%	39,161
Aug 20, 2026	52.25	52.25	51.25	51.56	51.56	0.60%	17,510
Aug 19, 2026	51.71	51.89	51.10	51.25	51.25	-0.41%	27,562
Aug 18, 2026	51.41	51.82	51.20	51.46	51.46	0.10%	34,988
Aug 17, 2026	52.25	52.25	51.40	51.41	51.41	-0.68%	26,366
Aug 14, 2026	52.04	52.04	51.26	51.76	51.76	-0.06%	38,464
Aug 13, 2026	52.03	52.35	51.36	51.79	51.79	0.02%	29,296
Aug 12, 2026	52.31	52.77	51.62	51.78	51.78	-1.01%	72,614
Aug 11, 2026	52.28	52.60	51.68	52.31	52.31	0.56%	40,588
Aug 10, 2026	52.30	52.58	51.86	52.02	52.02	-0.15%	47,762
Aug 7, 2026	51.90	52.41	51.76	52.10	52.10	0.39%	24,695
Aug 6, 2026	51.97	52.15	51.72	51.90	51.90	0.64%	43,542
Aug 5, 2026	51.80	52.00	51.10	51.57	51.57	-0.27%	70,605
Aug 4, 2026	52.13	52.13	51.36	51.71	51.71	0.37%	46,392
Aug 3, 2026	52.97	52.97	51.37	51.52	51.52	-0.27%	97,623
Jul 31, 2026	51.98	51.98	51.20	51.66	51.66	-0.12%	43,589
Jul 30, 2026	51.97	52.00	51.24	51.72	51.72	0.47%	59,382
Jul 29, 2026	51.00	51.65	51.00	51.48	51.48	0.88%	42,768
Jul 28, 2026	51.67	51.68	50.79	51.03	51.03	-0.99%	72,814
Jul 27, 2026	50.24	53.00	50.02	51.54	51.54	2.59%	38,313
Jul 24, 2026	50.95	50.95	49.96	50.24	50.24	0.08%	49,645
Jul 23, 2026	51.62	51.62	49.50	50.20	50.20	-0.81%	41,162
Jul 22, 2026	51.48	51.68	50.31	50.61	50.61	-1.21%	80,528
Jul 21, 2026	51.26	51.70	50.74	51.23	51.23	-0.06%	44,790
Jul 20, 2026	50.99	51.40	49.52	51.26	51.26	1.73%	58,340
Jul 17, 2026	51.30	51.30	50.13	50.39	50.39	-1.31%	80,318
Jul 16, 2026	51.12	51.50	50.78	51.06	51.06	-0.12%	39,260
Jul 15, 2026	50.87	51.27	50.50	51.12	51.12	0.49%	40,695