MOIL Limited (NSE:MOIL)
India · Delayed Price · Currency is INR 245.70
-4.48 (-1.79%)
Sep 11, 2026, 3:30 PM IST
NSE:MOIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |