MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 269.80
-1.35 (-0.50%)
Jul 22, 2026, 10:09 AM IST
NSE:MOIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 271.30 | 272.90 | 271.10 | 271.30 | - | - | 50,661 |
| Jul 20, 2026 | 269.60 | 272.20 | 268.40 | 271.30 | 271.30 | 0.57% | 199,321 |
| Jul 17, 2026 | 272.80 | 272.85 | 268.40 | 269.75 | 269.75 | -1.14% | 301,892 |
| Jul 16, 2026 | 274.00 | 281.70 | 271.35 | 272.85 | 272.85 | -0.46% | 434,026 |
| Jul 15, 2026 | 274.00 | 275.15 | 272.10 | 274.10 | 274.10 | 0.09% | 169,365 |
| Jul 14, 2026 | 276.80 | 281.30 | 273.10 | 273.85 | 273.85 | -0.92% | 349,178 |
| Jul 13, 2026 | 271.85 | 278.35 | 270.55 | 276.40 | 276.40 | 0.88% | 264,502 |
| Jul 10, 2026 | 270.90 | 277.15 | 270.90 | 274.00 | 274.00 | 1.29% | 308,657 |
| Jul 9, 2026 | 269.00 | 272.30 | 269.00 | 270.50 | 270.50 | 0.56% | 219,039 |
| Jul 8, 2026 | 271.80 | 274.40 | 268.00 | 269.00 | 269.00 | -2.47% | 431,002 |
| Jul 7, 2026 | 280.90 | 280.90 | 271.70 | 275.80 | 275.80 | -1.39% | 410,021 |
| Jul 6, 2026 | 282.30 | 282.90 | 279.00 | 279.70 | 279.70 | -0.89% | 183,291 |
| Jul 3, 2026 | 278.70 | 283.65 | 278.60 | 282.20 | 282.20 | 1.84% | 457,090 |
| Jul 2, 2026 | 278.20 | 281.80 | 276.00 | 277.10 | 277.10 | -0.63% | 417,860 |
| Jul 1, 2026 | 279.00 | 282.05 | 277.55 | 278.85 | 278.85 | 0.27% | 381,862 |
| Jun 30, 2026 | 281.05 | 281.10 | 277.80 | 278.10 | 278.10 | -0.70% | 261,302 |
| Jun 29, 2026 | 283.90 | 285.90 | 278.10 | 280.05 | 280.05 | 0.18% | 444,756 |
| Jun 25, 2026 | 280.00 | 281.50 | 278.40 | 279.55 | 279.55 | -0.05% | 371,635 |
| Jun 24, 2026 | 283.40 | 284.80 | 279.05 | 279.70 | 279.70 | -1.44% | 589,016 |
| Jun 23, 2026 | 289.00 | 289.15 | 282.85 | 283.80 | 283.80 | -2.64% | 672,071 |
| Jun 22, 2026 | 294.25 | 299.35 | 286.80 | 291.50 | 291.50 | -0.80% | 565,377 |
| Jun 19, 2026 | 294.90 | 295.50 | 292.65 | 293.85 | 293.85 | -0.59% | 275,382 |
| Jun 18, 2026 | 296.65 | 299.60 | 295.00 | 295.60 | 295.60 | -0.24% | 370,972 |
| Jun 17, 2026 | 297.60 | 302.30 | 295.30 | 296.30 | 296.30 | -0.44% | 740,726 |
| Jun 16, 2026 | 296.25 | 301.85 | 296.20 | 297.60 | 297.60 | 0.63% | 530,306 |
| Jun 15, 2026 | 296.00 | 301.75 | 294.60 | 295.75 | 295.75 | 1.32% | 515,610 |
| Jun 12, 2026 | 285.40 | 293.30 | 285.00 | 291.90 | 291.90 | 3.27% | 434,702 |
| Jun 11, 2026 | 284.80 | 286.60 | 279.35 | 282.65 | 282.65 | -0.95% | 314,072 |
| Jun 10, 2026 | 292.80 | 294.45 | 284.60 | 285.35 | 285.35 | -2.21% | 396,786 |
| Jun 9, 2026 | 290.90 | 292.80 | 288.50 | 291.80 | 291.80 | 0.33% | 419,194 |
| Jun 8, 2026 | 291.00 | 296.45 | 288.00 | 290.85 | 290.85 | -2.33% | 601,962 |
| 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 |