MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 326.20
+3.95 (1.23%)
Apr 22, 2026, 3:29 PM IST
NSE:MOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 282.00 | 298.90 | 282.00 | 292.45 | 292.45 | -0.41% | 3,668,286 |
| Mar 18, 2026 | 302.00 | 305.40 | 283.70 | 293.65 | 293.65 | -1.34% | 13,988,040 |
| Mar 17, 2026 | 249.70 | 297.65 | 242.35 | 297.65 | 297.65 | 20.00% | 15,417,910 |
| Mar 16, 2026 | 260.15 | 260.40 | 247.00 | 248.05 | 248.05 | -4.65% | 1,496,850 |
| Mar 13, 2026 | 272.75 | 273.40 | 259.15 | 260.15 | 260.15 | -4.34% | 978,103 |
| Mar 12, 2026 | 276.90 | 276.90 | 269.00 | 271.95 | 271.95 | -2.11% | 1,329,105 |
| Mar 11, 2026 | 278.40 | 284.40 | 277.00 | 277.80 | 277.80 | 0.31% | 776,176 |
| Mar 10, 2026 | 284.50 | 287.20 | 275.50 | 276.95 | 276.95 | -1.35% | 1,176,769 |
| Mar 9, 2026 | 287.00 | 287.95 | 278.85 | 280.75 | 280.75 | -4.13% | 556,321 |
| Mar 6, 2026 | 290.00 | 296.50 | 290.00 | 292.85 | 292.85 | 1.38% | 637,762 |
| Mar 5, 2026 | 288.00 | 291.05 | 285.10 | 288.85 | 288.85 | 0.61% | 601,593 |
| Mar 4, 2026 | 289.95 | 292.00 | 280.25 | 287.10 | 287.10 | -2.68% | 994,662 |
| Mar 2, 2026 | 297.00 | 304.50 | 292.80 | 295.00 | 295.00 | -3.89% | 813,448 |
| Feb 27, 2026 | 307.85 | 308.00 | 304.50 | 306.95 | 306.95 | -0.44% | 354,774 |
| Feb 26, 2026 | 308.00 | 311.35 | 305.20 | 308.30 | 308.30 | 0.23% | 484,057 |
| Feb 25, 2026 | 300.00 | 309.00 | 299.50 | 307.60 | 307.60 | 3.05% | 638,414 |
| Feb 24, 2026 | 299.60 | 300.75 | 296.00 | 298.50 | 298.50 | -0.45% | 323,671 |
| Feb 23, 2026 | 300.00 | 301.50 | 297.05 | 299.85 | 299.85 | 0.55% | 425,646 |
| Feb 20, 2026 | 300.00 | 301.65 | 297.50 | 298.20 | 298.20 | -1.19% | 464,026 |
| Feb 19, 2026 | 308.00 | 308.40 | 300.00 | 301.80 | 301.80 | -1.55% | 509,329 |
| 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 |