MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 362.40
+8.10 (2.29%)
Sep 23, 2025, 3:29 PM IST
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 356.20 | 360.35 | 352.65 | 354.30 | 354.30 | -0.37% | 347,505 |
| Sep 19, 2025 | 357.55 | 361.00 | 354.20 | 355.60 | 355.60 | -0.38% | 309,009 |
| Sep 18, 2025 | 359.65 | 364.00 | 355.00 | 356.95 | 355.34 | 0.85% | 824,646 |
| Sep 17, 2025 | 356.15 | 359.10 | 352.80 | 353.95 | 352.35 | -0.41% | 310,456 |
| Sep 16, 2025 | 356.00 | 359.50 | 353.55 | 355.40 | 353.80 | 0.03% | 429,067 |
| Sep 15, 2025 | 355.30 | 363.00 | 353.65 | 355.30 | 353.70 | 0.24% | 553,542 |
| Sep 12, 2025 | 350.40 | 357.45 | 349.05 | 354.45 | 352.85 | 1.74% | 802,565 |
| Sep 11, 2025 | 350.10 | 354.00 | 346.80 | 348.40 | 346.83 | -0.47% | 750,463 |
| Sep 10, 2025 | 351.20 | 354.45 | 347.00 | 350.05 | 348.47 | -0.31% | 496,030 |
| Sep 9, 2025 | 354.65 | 355.15 | 347.00 | 351.15 | 349.57 | -0.82% | 360,256 |
| Sep 8, 2025 | 352.10 | 362.15 | 350.30 | 354.05 | 352.45 | 0.54% | 666,877 |
| Sep 5, 2025 | 345.00 | 362.70 | 342.20 | 352.15 | 350.56 | 2.12% | 1,127,518 |
| Sep 4, 2025 | 362.40 | 362.80 | 342.25 | 344.85 | 343.29 | -3.70% | 618,904 |
| Sep 3, 2025 | 369.95 | 373.90 | 355.25 | 358.10 | 356.48 | 3.86% | 5,506,030 |
| Sep 2, 2025 | 337.55 | 350.40 | 333.35 | 344.80 | 343.24 | 2.25% | 929,346 |
| Sep 1, 2025 | 331.80 | 339.00 | 330.20 | 337.20 | 335.68 | 2.10% | 248,242 |
| Aug 29, 2025 | 329.90 | 333.05 | 327.90 | 330.25 | 328.76 | -0.08% | 205,930 |
| Aug 28, 2025 | 326.00 | 337.80 | 324.35 | 330.50 | 329.01 | 1.68% | 518,526 |
| Aug 26, 2025 | 330.80 | 332.00 | 323.60 | 325.05 | 323.58 | -1.56% | 392,053 |
| Aug 25, 2025 | 330.00 | 332.50 | 328.60 | 330.20 | 328.71 | 0.14% | 195,894 |
| Aug 22, 2025 | 330.60 | 331.80 | 326.35 | 329.75 | 328.26 | -0.12% | 205,086 |
| Aug 21, 2025 | 335.85 | 339.50 | 330.00 | 330.15 | 328.66 | -1.48% | 321,300 |
| Aug 20, 2025 | 331.25 | 335.80 | 329.15 | 335.10 | 333.59 | 1.35% | 219,726 |
| Aug 19, 2025 | 326.80 | 332.90 | 325.80 | 330.65 | 329.16 | 0.99% | 322,726 |
| Aug 18, 2025 | 326.50 | 328.00 | 323.05 | 327.40 | 325.92 | 1.96% | 237,221 |
| Aug 14, 2025 | 332.00 | 333.00 | 320.20 | 321.10 | 319.65 | -3.09% | 444,307 |
| Aug 13, 2025 | 325.05 | 333.00 | 325.05 | 331.35 | 329.86 | 1.94% | 324,280 |
| Aug 12, 2025 | 325.15 | 325.75 | 320.55 | 325.05 | 323.58 | -0.05% | 507,479 |
| Aug 11, 2025 | 321.00 | 326.40 | 318.10 | 325.20 | 323.73 | 0.84% | 479,960 |
| Aug 8, 2025 | 322.70 | 329.30 | 321.00 | 322.50 | 321.05 | 0.11% | 345,940 |
| Aug 7, 2025 | 325.00 | 325.00 | 316.80 | 322.15 | 320.70 | -1.75% | 783,062 |
| Aug 6, 2025 | 337.85 | 338.40 | 326.25 | 327.90 | 326.42 | -2.96% | 639,004 |
| Aug 5, 2025 | 348.15 | 348.75 | 336.60 | 337.90 | 336.38 | -2.54% | 366,112 |
| Aug 4, 2025 | 337.00 | 348.60 | 336.85 | 346.70 | 345.14 | 3.17% | 723,544 |
| Aug 1, 2025 | 342.40 | 342.40 | 332.50 | 336.05 | 334.53 | -1.95% | 738,214 |
| Jul 31, 2025 | 337.00 | 349.80 | 336.75 | 342.75 | 341.20 | -1.17% | 802,591 |
| Jul 30, 2025 | 370.90 | 376.35 | 342.40 | 346.80 | 345.24 | -6.14% | 2,017,568 |
| Jul 29, 2025 | 368.60 | 371.55 | 365.25 | 369.50 | 367.83 | -0.39% | 295,917 |
| Jul 28, 2025 | 372.50 | 376.15 | 367.95 | 370.95 | 369.28 | -1.25% | 488,305 |
| Jul 25, 2025 | 388.50 | 389.30 | 374.80 | 375.65 | 373.96 | -3.36% | 596,654 |
| Jul 24, 2025 | 395.85 | 397.50 | 387.25 | 388.70 | 386.95 | -1.23% | 599,439 |
| Jul 23, 2025 | 392.80 | 396.85 | 388.85 | 393.55 | 391.77 | 1.20% | 962,262 |
| Jul 22, 2025 | 381.95 | 396.15 | 380.10 | 388.90 | 387.15 | 1.86% | 1,501,578 |
| Jul 21, 2025 | 383.70 | 386.40 | 380.20 | 381.80 | 380.08 | -0.10% | 419,837 |
| Jul 18, 2025 | 372.45 | 387.50 | 367.50 | 382.20 | 380.48 | 2.84% | 1,197,498 |
| Jul 17, 2025 | 375.70 | 376.95 | 370.35 | 371.65 | 369.97 | -0.93% | 216,722 |
| Jul 16, 2025 | 374.55 | 376.00 | 372.65 | 375.15 | 373.46 | 0.16% | 236,609 |
| Jul 15, 2025 | 367.75 | 375.00 | 367.75 | 374.55 | 372.86 | 2.36% | 392,774 |
| Jul 14, 2025 | 370.00 | 370.00 | 365.00 | 365.90 | 364.25 | -1.12% | 339,061 |
| Jul 11, 2025 | 370.60 | 375.90 | 368.65 | 370.05 | 368.38 | -0.80% | 330,596 |