MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 272.80
-1.35 (-0.49%)
Aug 17, 2026, 3:30 PM IST
NSE:MOIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 275.00 | 275.80 | 269.20 | 271.65 | - | -0.91% | 165,187 |
| Aug 14, 2026 | 279.60 | 279.85 | 273.25 | 274.15 | 274.15 | -1.95% | 561,480 |
| Aug 13, 2026 | 281.00 | 281.20 | 278.60 | 279.60 | 279.60 | -0.34% | 436,428 |
| Aug 12, 2026 | 280.00 | 288.95 | 278.15 | 280.55 | 280.55 | 0.39% | 1,135,494 |
| Aug 11, 2026 | 283.85 | 285.25 | 278.00 | 279.45 | 279.45 | -1.55% | 441,883 |
| Aug 10, 2026 | 279.00 | 285.40 | 276.90 | 283.85 | 283.85 | 2.05% | 672,701 |
| Aug 7, 2026 | 282.00 | 284.40 | 277.05 | 278.15 | 278.15 | -1.52% | 503,674 |
| Aug 6, 2026 | 283.50 | 289.50 | 280.60 | 282.45 | 282.45 | -0.09% | 869,718 |
| Aug 5, 2026 | 283.00 | 283.80 | 280.40 | 282.70 | 282.70 | -0.02% | 618,608 |
| Aug 4, 2026 | 283.70 | 284.55 | 280.20 | 282.75 | 282.75 | 0.25% | 418,216 |
| Aug 3, 2026 | 283.45 | 286.75 | 280.55 | 282.05 | 282.05 | 0.36% | 707,805 |
| Jul 31, 2026 | 290.00 | 290.75 | 280.00 | 281.05 | 281.05 | -2.40% | 2,107,855 |
| Jul 30, 2026 | 278.00 | 304.50 | 277.50 | 287.95 | 287.95 | 5.03% | 35,498,059 |
| Jul 29, 2026 | 269.20 | 275.45 | 267.35 | 274.15 | 274.15 | 2.58% | 439,209 |
| Jul 28, 2026 | 269.00 | 271.90 | 265.40 | 267.25 | 267.25 | -0.43% | 275,060 |
| Jul 27, 2026 | 270.90 | 271.80 | 267.85 | 268.40 | 268.40 | -0.17% | 186,256 |
| Jul 24, 2026 | 264.00 | 269.85 | 257.90 | 268.85 | 268.85 | 1.26% | 516,209 |
| Jul 23, 2026 | 269.95 | 271.00 | 265.05 | 265.50 | 265.50 | -1.67% | 260,470 |
| Jul 22, 2026 | 271.00 | 271.80 | 268.70 | 270.00 | 270.00 | -0.42% | 155,183 |
| Jul 21, 2026 | 271.30 | 272.90 | 270.05 | 271.15 | 271.15 | -0.06% | 155,053 |
| 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 |