NSE:MOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	297.30	307.80	295.05	297.80	297.80	0.57%	872,144
Jun 4, 2026	294.50	300.70	294.50	296.10	296.10	0.15%	390,041
Jun 3, 2026	296.30	298.95	292.40	295.65	295.65	-0.22%	513,143
Jun 2, 2026	293.95	299.05	289.50	296.30	296.30	-0.07%	486,254
Jun 1, 2026	298.80	303.00	294.10	296.50	296.50	-0.32%	412,490
May 29, 2026	303.00	304.90	295.05	297.45	297.45	-1.83%	470,519
May 27, 2026	302.00	308.35	302.00	303.00	303.00	0.46%	446,527
May 26, 2026	305.55	310.95	301.05	301.60	301.60	-0.38%	909,290
May 25, 2026	305.00	310.45	301.70	302.75	302.75	-0.23%	546,100
May 22, 2026	298.80	306.35	297.15	303.45	303.45	1.71%	536,867
May 21, 2026	301.80	307.50	296.90	298.35	298.35	-0.15%	532,555
May 20, 2026	297.50	300.10	293.15	298.80	298.80	0.23%	394,355
May 19, 2026	302.55	303.10	297.30	298.10	298.10	-0.93%	494,145
May 18, 2026	305.10	305.10	295.10	300.90	300.90	-1.97%	525,504
May 15, 2026	315.10	316.25	305.50	306.95	306.95	-2.40%	616,802
May 14, 2026	309.00	321.50	307.30	314.50	314.50	2.61%	1,667,105
May 13, 2026	297.10	309.15	297.10	306.50	306.50	3.29%	609,711
May 12, 2026	307.10	308.80	295.25	296.75	296.75	-3.50%	579,256
May 11, 2026	314.00	314.05	306.10	307.50	307.50	-2.49%	567,936
May 8, 2026	316.25	321.50	311.35	315.35	315.35	-0.39%	916,030
May 7, 2026	314.00	317.55	311.20	316.60	316.60	1.02%	734,499
May 6, 2026	312.30	314.40	307.20	313.40	313.40	1.41%	685,019
May 5, 2026	312.55	313.75	307.05	309.05	309.05	-1.31%	403,648
May 4, 2026	310.90	314.15	308.00	313.15	313.15	0.72%	678,691
Apr 30, 2026	325.00	326.75	309.10	310.90	310.90	-6.79%	1,845,018
Apr 29, 2026	334.00	337.00	330.15	333.55	333.55	0.47%	860,602
Apr 28, 2026	325.40	337.40	325.00	332.00	332.00	2.42%	2,098,917
Apr 27, 2026	321.80	328.40	321.50	324.15	324.15	1.58%	717,603
Apr 24, 2026	321.60	324.90	316.60	319.10	319.10	-0.87%	568,364
Apr 23, 2026	326.10	326.35	320.50	321.90	321.90	-1.32%	443,078
Apr 22, 2026	323.65	329.00	321.00	326.20	326.20	1.23%	876,774
Apr 21, 2026	322.05	329.65	320.10	322.25	322.25	0.33%	644,652
Apr 20, 2026	328.00	328.45	319.95	321.20	321.20	-2.06%	817,369
Apr 17, 2026	327.35	332.80	323.75	327.95	327.95	0.41%	1,701,737
Apr 16, 2026	314.00	328.00	311.55	326.60	326.60	5.70%	4,277,590
Apr 15, 2026	310.00	315.00	307.55	309.00	309.00	1.20%	1,030,750
Apr 13, 2026	300.00	308.00	296.00	305.35	305.35	-0.11%	853,429
Apr 10, 2026	301.95	306.90	301.95	305.70	305.70	1.78%	699,728
Apr 9, 2026	298.50	305.75	297.60	300.35	300.35	0.92%	1,533,246
Apr 8, 2026	307.65	308.25	296.65	297.60	297.60	-0.22%	1,315,695
Apr 7, 2026	297.40	307.80	294.25	298.25	298.25	-0.37%	1,546,524
Apr 6, 2026	297.05	302.90	293.25	299.35	299.35	2.10%	1,682,778
Apr 2, 2026	289.95	294.85	285.25	293.20	293.20	-0.49%	546,951
Apr 1, 2026	291.00	299.10	285.15	294.65	294.65	4.02%	1,765,229
Mar 30, 2026	274.15	286.45	270.10	283.25	283.25	2.85%	2,232,693
Mar 27, 2026	285.30	289.05	273.60	275.40	275.40	-4.77%	1,040,015
Mar 25, 2026	293.50	295.55	288.10	289.20	289.20	-0.16%	890,900
Mar 24, 2026	290.60	292.00	276.50	289.65	289.65	1.54%	2,033,138
Mar 23, 2026	286.00	291.00	276.00	285.25	285.25	-2.18%	1,499,590
Mar 20, 2026	292.00	301.50	289.70	291.60	291.60	-0.29%	1,866,931