MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 224.26
+4.73 (2.15%)
Nov 11, 2026, 1:30 PM IST
NSE:MOIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 221.80 | 228.44 | 221.05 | 224.26 | 224.26 | 2.15% | 534,036 |
| Nov 9, 2026 | 219.10 | 221.61 | 216.55 | 219.53 | 219.53 | 0.21% | 418,941 |
| Nov 8, 2026 | 217.05 | 220.00 | 217.01 | 219.06 | 219.06 | 1.55% | 102,030 |
| Nov 6, 2026 | 215.05 | 216.25 | 213.00 | 215.71 | 215.71 | -0.41% | 315,023 |
| Nov 5, 2026 | 219.25 | 222.44 | 218.03 | 218.80 | 216.60 | 0.41% | 600,370 |
| Nov 4, 2026 | 205.00 | 218.70 | 204.17 | 217.90 | 215.71 | 7.22% | 1,498,766 |
| Nov 3, 2026 | 219.85 | 219.95 | 202.00 | 203.22 | 201.18 | -8.50% | 2,900,012 |
| Nov 2, 2026 | 216.00 | 223.56 | 215.20 | 222.09 | 219.86 | 3.77% | 442,586 |
| Oct 30, 2026 | 219.00 | 219.98 | 213.10 | 214.02 | 211.87 | -2.06% | 335,514 |
| Oct 29, 2026 | 219.40 | 219.99 | 215.98 | 218.53 | 216.33 | -0.26% | 331,738 |
| Oct 28, 2026 | 217.32 | 221.55 | 216.51 | 219.09 | 216.89 | 0.81% | 220,571 |
| Oct 27, 2026 | 216.20 | 221.69 | 216.00 | 217.33 | 215.14 | 0.32% | 330,775 |
| Oct 26, 2026 | 214.55 | 218.67 | 212.61 | 216.64 | 214.46 | 0.52% | 428,793 |
| Oct 23, 2026 | 219.00 | 220.75 | 211.00 | 215.52 | 213.35 | -2.37% | 585,316 |
| Oct 22, 2026 | 224.61 | 225.06 | 219.00 | 220.75 | 218.53 | -1.72% | 390,595 |
| Oct 21, 2026 | 231.20 | 232.00 | 223.41 | 224.61 | 222.35 | -2.83% | 449,859 |
| Oct 19, 2026 | 234.00 | 234.40 | 230.11 | 231.16 | 228.84 | -1.06% | 276,704 |
| Oct 16, 2026 | 232.94 | 236.50 | 230.73 | 233.63 | 231.28 | 0.43% | 253,872 |
| Oct 15, 2026 | 233.72 | 235.62 | 232.02 | 232.63 | 230.29 | -0.47% | 223,409 |
| Oct 14, 2026 | 234.23 | 237.00 | 233.00 | 233.72 | 231.37 | -0.12% | 308,495 |
| Oct 13, 2026 | 232.20 | 234.49 | 230.10 | 233.99 | 231.64 | 1.05% | 294,537 |
| Oct 12, 2026 | 234.55 | 236.84 | 230.89 | 231.57 | 229.24 | -1.44% | 252,436 |
| Oct 9, 2026 | 231.00 | 235.70 | 229.00 | 234.96 | 232.60 | 2.34% | 383,956 |
| Oct 8, 2026 | 236.00 | 238.49 | 228.70 | 229.58 | 227.27 | -2.88% | 506,838 |
| Oct 7, 2026 | 238.50 | 238.80 | 235.42 | 236.40 | 234.02 | -1.17% | 206,935 |
| Oct 6, 2026 | 237.00 | 240.40 | 236.94 | 239.20 | 236.79 | 1.15% | 228,758 |
| Oct 5, 2026 | 235.20 | 243.50 | 235.20 | 236.49 | 234.11 | 1.65% | 690,784 |
| Oct 1, 2026 | 238.00 | 239.39 | 230.01 | 232.66 | 230.32 | -2.15% | 545,882 |
| Sep 30, 2026 | 244.00 | 245.88 | 235.00 | 237.76 | 235.37 | -2.54% | 392,618 |
| Sep 29, 2026 | 242.75 | 244.50 | 237.10 | 243.96 | 241.51 | 0.79% | 474,777 |
| Sep 28, 2026 | 242.05 | 245.10 | 238.00 | 242.05 | 239.62 | 0.07% | 515,276 |
| Sep 25, 2026 | 245.50 | 245.97 | 241.00 | 241.88 | 239.45 | -1.43% | 304,344 |
| Sep 24, 2026 | 246.00 | 250.90 | 243.75 | 245.38 | 242.91 | -1.33% | 423,535 |
| Sep 23, 2026 | 243.00 | 251.79 | 242.55 | 248.70 | 246.20 | 2.26% | 633,513 |
| Sep 22, 2026 | 241.50 | 245.59 | 241.50 | 243.20 | 240.75 | 0.77% | 338,539 |
| Sep 21, 2026 | 244.00 | 245.99 | 240.60 | 241.35 | 238.92 | -1.04% | 321,012 |
| Sep 18, 2026 | 244.00 | 245.10 | 240.98 | 243.88 | 241.43 | 0.34% | 344,649 |
| Sep 17, 2026 | 238.40 | 244.21 | 238.00 | 243.06 | 240.62 | 2.40% | 473,783 |
| Sep 16, 2026 | 238.50 | 239.60 | 234.06 | 237.36 | 234.97 | -0.49% | 726,299 |
| Sep 15, 2026 | 246.00 | 247.40 | 237.26 | 238.54 | 236.14 | -2.61% | 756,254 |
| Sep 11, 2026 | 248.60 | 248.60 | 244.36 | 244.93 | 242.47 | -2.10% | 820,722 |
| Sep 10, 2026 | 251.95 | 256.00 | 249.00 | 250.18 | 247.66 | -0.70% | 780,689 |
| Sep 9, 2026 | 251.69 | 254.20 | 250.00 | 251.95 | 249.42 | 0.18% | 587,080 |
| Sep 8, 2026 | 247.51 | 253.30 | 247.00 | 251.49 | 248.96 | 1.73% | 793,529 |
| Sep 7, 2026 | 254.25 | 255.47 | 246.90 | 247.22 | 244.73 | -2.01% | 649,693 |
| Sep 4, 2026 | 252.70 | 253.70 | 249.97 | 252.30 | 249.76 | 0.65% | 505,504 |
| Sep 3, 2026 | 251.15 | 254.69 | 249.62 | 250.68 | 248.16 | -0.02% | 528,154 |
| Sep 2, 2026 | 250.43 | 251.70 | 247.12 | 250.72 | 248.20 | 0.12% | 503,390 |
| Sep 1, 2026 | 249.80 | 256.20 | 249.01 | 250.43 | 247.91 | 1.06% | 916,549 |
| Aug 31, 2026 | 257.50 | 257.50 | 246.90 | 247.80 | 245.31 | -4.05% | 2,985,237 |