MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 236.40
-2.80 (-1.17%)
Oct 7, 2026, 3:30 PM IST
NSE:MOIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 238.50 | 238.80 | 235.42 | 236.40 | 236.40 | -1.17% | 206,935 |
| Oct 6, 2026 | 237.00 | 240.40 | 236.94 | 239.20 | 239.20 | 1.15% | 228,758 |
| Oct 5, 2026 | 235.20 | 243.50 | 235.20 | 236.49 | 236.49 | 1.65% | 690,784 |
| Oct 1, 2026 | 238.00 | 239.39 | 230.01 | 232.66 | 232.66 | -2.15% | 545,882 |
| Sep 30, 2026 | 244.00 | 245.88 | 235.00 | 237.76 | 237.76 | -2.54% | 392,618 |
| Sep 29, 2026 | 242.75 | 244.50 | 237.10 | 243.96 | 243.96 | 0.79% | 474,777 |
| Sep 28, 2026 | 242.05 | 245.10 | 238.00 | 242.05 | 242.05 | 0.07% | 515,276 |
| Sep 25, 2026 | 245.50 | 245.97 | 241.00 | 241.88 | 241.88 | -1.43% | 304,344 |
| Sep 24, 2026 | 246.00 | 250.90 | 243.75 | 245.38 | 245.38 | -1.33% | 423,535 |
| Sep 23, 2026 | 243.00 | 251.79 | 242.55 | 248.70 | 248.70 | 2.26% | 633,513 |
| Sep 22, 2026 | 241.50 | 245.59 | 241.50 | 243.20 | 243.20 | 0.77% | 338,539 |
| Sep 21, 2026 | 244.00 | 245.99 | 240.60 | 241.35 | 241.35 | -1.04% | 321,012 |
| Sep 18, 2026 | 244.00 | 245.10 | 240.98 | 243.88 | 243.88 | 0.34% | 344,649 |
| Sep 17, 2026 | 238.40 | 244.21 | 238.00 | 243.06 | 243.06 | 2.40% | 473,783 |
| Sep 16, 2026 | 238.50 | 239.60 | 234.06 | 237.36 | 237.36 | -0.49% | 726,299 |
| Sep 15, 2026 | 246.00 | 247.40 | 237.26 | 238.54 | 238.54 | -2.61% | 756,254 |
| Sep 11, 2026 | 248.60 | 248.60 | 244.36 | 244.93 | 244.93 | -2.10% | 820,722 |
| Sep 10, 2026 | 251.95 | 256.00 | 249.00 | 250.18 | 250.18 | -0.70% | 780,689 |
| Sep 9, 2026 | 251.69 | 254.20 | 250.00 | 251.95 | 251.95 | 0.18% | 587,080 |
| Sep 8, 2026 | 247.51 | 253.30 | 247.00 | 251.49 | 251.49 | 1.73% | 793,529 |
| Sep 7, 2026 | 254.25 | 255.47 | 246.90 | 247.22 | 247.22 | -2.01% | 649,693 |
| Sep 4, 2026 | 252.70 | 253.70 | 249.97 | 252.30 | 252.30 | 0.65% | 505,504 |
| Sep 3, 2026 | 251.15 | 254.69 | 249.62 | 250.68 | 250.68 | -0.02% | 528,154 |
| Sep 2, 2026 | 250.43 | 251.70 | 247.12 | 250.72 | 250.72 | 0.12% | 503,390 |
| Sep 1, 2026 | 249.80 | 256.20 | 249.01 | 250.43 | 250.43 | 1.06% | 916,549 |
| Aug 31, 2026 | 257.50 | 257.50 | 246.90 | 247.80 | 247.80 | -4.05% | 2,985,237 |
| Aug 28, 2026 | 260.95 | 262.55 | 257.10 | 258.25 | 258.25 | -1.03% | 617,417 |
| Aug 27, 2026 | 268.40 | 268.40 | 260.10 | 260.95 | 260.95 | -2.74% | 752,383 |
| Aug 26, 2026 | 254.70 | 270.00 | 254.20 | 268.30 | 268.30 | 5.51% | 2,163,774 |
| Aug 25, 2026 | 255.80 | 257.20 | 252.50 | 254.30 | 254.30 | -0.43% | 667,470 |
| Aug 24, 2026 | 253.25 | 258.70 | 252.70 | 255.40 | 255.40 | 1.01% | 850,456 |
| Aug 21, 2026 | 252.50 | 258.70 | 251.45 | 252.85 | 252.85 | 0.04% | 1,065,551 |
| Aug 20, 2026 | 254.50 | 256.25 | 252.00 | 252.75 | 252.75 | -0.12% | 806,367 |
| Aug 19, 2026 | 257.95 | 257.95 | 252.00 | 253.05 | 253.05 | -1.63% | 753,309 |
| Aug 18, 2026 | 271.20 | 271.80 | 255.60 | 257.25 | 257.25 | -5.70% | 2,820,394 |
| Aug 17, 2026 | 275.00 | 275.80 | 269.20 | 272.80 | 272.80 | -0.49% | 490,786 |
| 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 |