MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 303.40
-3.15 (-1.03%)
Feb 19, 2026, 2:10 PM IST
MOIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 309.00 | 310.65 | 306.00 | 306.55 | 306.55 | -0.52% | 458,297 |
| Feb 17, 2026 | 304.00 | 308.90 | 303.85 | 308.15 | 308.15 | 0.24% | 439,699 |
| Feb 16, 2026 | 306.00 | 308.90 | 301.60 | 307.40 | 307.40 | 0.03% | 473,766 |
| Feb 13, 2026 | 306.00 | 309.90 | 305.65 | 307.30 | 307.30 | -1.59% | 555,486 |
| Feb 12, 2026 | 314.75 | 316.95 | 311.10 | 312.25 | 312.25 | -0.95% | 831,186 |
| Feb 11, 2026 | 318.65 | 318.70 | 311.60 | 315.25 | 315.25 | -0.68% | 557,813 |
| Feb 10, 2026 | 315.80 | 319.85 | 315.00 | 317.40 | 317.40 | 1.02% | 683,182 |
| Feb 9, 2026 | 313.90 | 318.70 | 310.95 | 314.20 | 314.20 | 0.72% | 1,175,811 |
| Feb 6, 2026 | 320.30 | 321.00 | 310.10 | 311.95 | 311.95 | -3.62% | 1,350,405 |
| Feb 5, 2026 | 329.00 | 329.85 | 320.65 | 323.65 | 323.65 | -2.68% | 891,783 |
| Feb 4, 2026 | 329.80 | 334.65 | 327.15 | 332.55 | 329.02 | 0.85% | 955,568 |
| Feb 3, 2026 | 338.00 | 338.95 | 324.05 | 329.75 | 326.25 | 0.43% | 1,562,294 |
| Feb 2, 2026 | 350.45 | 353.50 | 323.30 | 328.35 | 324.86 | -5.37% | 1,922,253 |
| Feb 1, 2026 | 369.00 | 369.20 | 344.05 | 347.00 | 343.32 | -5.15% | 889,447 |
| Jan 30, 2026 | 377.85 | 377.85 | 344.75 | 365.85 | 361.97 | -3.43% | 3,344,395 |
| Jan 29, 2026 | 370.00 | 380.70 | 365.85 | 378.85 | 374.83 | 3.51% | 2,053,019 |
| Jan 28, 2026 | 353.05 | 370.40 | 352.00 | 366.00 | 362.11 | 4.75% | 1,875,796 |
| Jan 27, 2026 | 338.00 | 352.90 | 333.90 | 349.40 | 345.69 | 5.04% | 1,245,927 |
| Jan 23, 2026 | 342.00 | 349.55 | 329.90 | 332.65 | 329.12 | -2.26% | 1,026,069 |
| Jan 22, 2026 | 335.10 | 344.95 | 335.10 | 340.35 | 336.74 | 2.33% | 595,694 |
| Jan 21, 2026 | 333.90 | 340.70 | 330.15 | 332.60 | 329.07 | -0.61% | 1,154,346 |
| Jan 20, 2026 | 344.00 | 346.25 | 332.75 | 334.65 | 331.10 | -2.92% | 841,517 |
| Jan 19, 2026 | 341.25 | 348.75 | 341.15 | 344.70 | 341.04 | -0.01% | 654,713 |
| Jan 16, 2026 | 349.00 | 351.95 | 343.85 | 344.75 | 341.09 | -1.25% | 777,344 |
| Jan 14, 2026 | 340.40 | 354.30 | 339.20 | 349.10 | 345.39 | 2.60% | 1,300,690 |
| Jan 13, 2026 | 342.75 | 350.45 | 336.80 | 340.25 | 336.64 | 0.49% | 1,123,423 |
| Jan 12, 2026 | 337.95 | 339.95 | 330.60 | 338.60 | 335.01 | 0.55% | 893,007 |
| Jan 9, 2026 | 347.90 | 351.00 | 334.30 | 336.75 | 333.18 | -3.41% | 1,196,031 |
| Jan 8, 2026 | 375.50 | 375.55 | 346.95 | 348.65 | 344.95 | -7.27% | 2,032,825 |
| Jan 7, 2026 | 379.00 | 385.25 | 374.35 | 376.00 | 372.01 | -1.20% | 1,427,840 |
| Jan 6, 2026 | 371.40 | 389.40 | 371.40 | 380.55 | 376.51 | 3.55% | 5,501,191 |
| Jan 5, 2026 | 375.95 | 376.70 | 363.80 | 367.50 | 363.60 | -2.05% | 1,173,652 |
| Jan 2, 2026 | 371.50 | 381.00 | 368.80 | 375.20 | 371.22 | 2.00% | 2,148,450 |
| Jan 1, 2026 | 368.50 | 370.00 | 361.55 | 367.85 | 363.95 | -0.19% | 572,892 |
| Dec 31, 2025 | 361.00 | 370.55 | 358.60 | 368.55 | 364.64 | 2.20% | 1,411,413 |
| Dec 30, 2025 | 357.00 | 366.00 | 355.40 | 360.60 | 356.77 | 0.94% | 1,194,235 |
| Dec 29, 2025 | 369.00 | 372.65 | 355.10 | 357.25 | 353.46 | -2.08% | 2,027,386 |
| Dec 26, 2025 | 347.80 | 373.80 | 346.65 | 364.85 | 360.98 | 4.90% | 3,966,852 |
| Dec 24, 2025 | 344.60 | 357.85 | 341.10 | 347.80 | 344.11 | 2.01% | 2,472,510 |
| Dec 23, 2025 | 330.30 | 348.00 | 328.75 | 340.95 | 337.33 | 3.46% | 1,774,105 |
| Dec 22, 2025 | 326.00 | 331.60 | 325.10 | 329.55 | 326.05 | 2.06% | 722,025 |
| Dec 19, 2025 | 320.10 | 323.95 | 318.55 | 322.90 | 319.47 | 0.94% | 503,030 |
| Dec 18, 2025 | 319.80 | 323.00 | 316.50 | 319.90 | 316.50 | -0.40% | 414,911 |
| Dec 17, 2025 | 327.40 | 328.30 | 318.50 | 321.20 | 317.79 | -1.44% | 731,505 |
| Dec 16, 2025 | 334.80 | 335.30 | 325.05 | 325.90 | 322.44 | -2.82% | 479,405 |
| Dec 15, 2025 | 329.10 | 341.95 | 328.10 | 335.35 | 331.79 | 2.02% | 1,329,904 |
| Dec 12, 2025 | 320.95 | 335.80 | 320.10 | 328.70 | 325.21 | 3.01% | 1,265,289 |
| Dec 11, 2025 | 319.30 | 321.40 | 315.55 | 319.10 | 315.71 | -0.06% | 418,212 |
| Dec 10, 2025 | 318.55 | 322.90 | 317.30 | 319.30 | 315.91 | 0.24% | 456,876 |
| Dec 9, 2025 | 314.35 | 320.70 | 308.75 | 318.55 | 315.17 | 1.34% | 517,752 |