NSE:MOINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.57	58.57	57.06	57.56	57.56	-1.46%	2,967
Sep 21, 2026	58.26	58.60	58.15	58.41	58.41	0.26%	504
Sep 18, 2026	57.88	58.47	57.88	58.26	58.26	1.15%	772
Sep 17, 2026	57.63	57.68	57.36	57.60	57.60	0.44%	855
Sep 16, 2026	57.52	57.53	56.84	57.35	57.35	-0.10%	2,209
Sep 15, 2026	58.25	58.50	57.26	57.41	57.41	-2.25%	4,927
Sep 11, 2026	58.66	58.87	58.25	58.73	58.73	-0.34%	917
Sep 10, 2026	58.93	58.93	58.66	58.93	58.93	0.89%	685
Sep 9, 2026	58.68	59.04	58.39	58.41	58.41	-0.15%	10,295
Sep 8, 2026	58.51	58.58	58.21	58.50	58.50	-0.02%	1,767
Sep 7, 2026	60.17	60.17	58.35	58.51	58.51	-0.29%	18,063
Sep 4, 2026	58.70	58.70	58.45	58.68	58.68	0.03%	1,827
Sep 3, 2026	58.58	58.92	58.44	58.66	58.66	0.74%	8,477
Sep 2, 2026	57.80	58.58	57.49	58.23	58.23	0.26%	4,758
Sep 1, 2026	59.47	59.47	57.89	58.08	58.08	-2.50%	16,072
Aug 31, 2026	58.55	61.31	58.02	59.57	59.57	0.35%	15,102
Aug 28, 2026	58.80	60.50	58.55	59.36	59.36	0.63%	6,358
Aug 27, 2026	59.14	59.24	58.89	58.99	58.99	-0.25%	3,420
Aug 26, 2026	59.65	59.93	59.00	59.14	59.14	-0.37%	4,057
Aug 25, 2026	59.47	59.61	59.02	59.36	59.36	-0.13%	4,050
Aug 24, 2026	59.72	59.74	59.12	59.44	59.44	-0.27%	11,521
Aug 21, 2026	59.42	59.67	59.32	59.60	59.60	0.59%	4,897
Aug 20, 2026	59.41	59.99	58.98	59.25	59.25	-0.10%	3,859
Aug 19, 2026	59.50	59.62	59.00	59.31	59.31	-0.74%	2,537
Aug 18, 2026	60.00	60.00	59.59	59.75	59.75	-0.07%	758
Aug 17, 2026	59.94	59.94	59.27	59.79	59.79	-0.25%	9,066
Aug 14, 2026	59.90	60.03	59.54	59.94	59.94	-0.15%	1,538
Aug 13, 2026	60.00	60.15	59.49	60.03	60.03	-	1,987
Aug 12, 2026	59.89	60.93	59.65	60.03	60.03	0.30%	3,332
Aug 11, 2026	60.69	61.00	59.71	59.85	59.85	-0.89%	6,811
Aug 10, 2026	60.57	60.70	60.16	60.39	60.39	-0.51%	2,617
Aug 7, 2026	60.77	61.81	60.55	60.70	60.70	-	3,497
Aug 6, 2026	60.56	60.86	60.43	60.70	60.70	-0.41%	2,399
Aug 5, 2026	62.47	62.47	60.55	60.95	60.95	0.36%	2,440
Aug 4, 2026	62.48	62.50	60.60	60.73	60.73	-0.85%	22,552
Aug 3, 2026	60.94	61.40	60.94	61.25	61.25	1.07%	1,467
Jul 31, 2026	60.21	60.76	60.21	60.60	60.60	0.65%	2,321
Jul 30, 2026	60.63	60.63	60.13	60.21	60.21	-0.69%	1,389
Jul 29, 2026	60.66	60.78	60.51	60.63	60.63	0.70%	3,418
Jul 28, 2026	60.56	60.56	60.09	60.21	60.21	-0.59%	8,752
Jul 27, 2026	60.85	60.90	60.49	60.57	60.57	0.18%	1,853
Jul 24, 2026	60.56	60.56	59.63	60.46	60.46	-0.02%	3,706
Jul 23, 2026	62.50	62.50	60.24	60.47	60.47	-1.31%	7,520
Jul 22, 2026	62.00	62.29	60.98	61.27	61.27	-0.79%	2,514
Jul 21, 2026	61.86	61.86	61.56	61.76	61.76	0.13%	1,965
Jul 20, 2026	62.27	62.90	60.05	61.68	61.68	1.03%	5,853
Jul 17, 2026	59.84	61.13	59.84	61.05	61.05	-0.02%	1,255
Jul 16, 2026	60.86	61.35	60.70	61.06	61.06	-0.16%	2,027
Jul 15, 2026	61.69	61.77	61.01	61.16	61.16	-0.60%	2,519
Jul 14, 2026	61.26	61.67	61.13	61.53	61.53	-0.10%	1,497