NSE:MOIPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.23	49.84	48.70	48.97	48.97	-0.02%	1,650
Sep 22, 2026	48.87	49.64	48.73	48.98	48.98	1.16%	6,695
Sep 21, 2026	49.48	49.56	48.30	48.42	48.42	-1.16%	1,127
Sep 18, 2026	48.97	49.65	47.92	48.99	48.99	-1.71%	22,647
Sep 17, 2026	47.48	50.90	47.45	49.84	49.84	4.97%	4,203
Sep 16, 2026	47.82	47.82	46.61	47.48	47.48	-0.23%	27,647
Sep 15, 2026	48.70	48.73	47.25	47.59	47.59	-2.28%	8,532
Sep 11, 2026	48.09	48.71	47.79	48.70	48.70	0.04%	5,307
Sep 10, 2026	48.81	48.81	48.50	48.68	48.68	-0.27%	14,286
Sep 9, 2026	48.88	48.91	48.66	48.81	48.81	0.23%	3,095
Sep 8, 2026	48.66	48.95	48.40	48.70	48.70	0.08%	31,298
Sep 7, 2026	49.64	49.64	48.51	48.66	48.66	-1.00%	881
Sep 4, 2026	48.69	51.00	48.65	49.15	49.15	0.84%	23,258
Sep 3, 2026	48.56	48.83	48.41	48.74	48.74	0.87%	15,416
Sep 2, 2026	48.24	48.39	48.01	48.32	48.32	-0.84%	7,530
Sep 1, 2026	49.02	49.09	48.57	48.73	48.73	-0.16%	5,727
Aug 31, 2026	49.11	49.17	48.66	48.81	48.81	-0.91%	5,995
Aug 28, 2026	49.20	49.40	49.02	49.26	49.26	0.12%	2,973
Aug 27, 2026	50.58	50.58	49.12	49.20	49.20	-0.30%	10,016
Aug 26, 2026	49.35	49.61	49.28	49.35	49.35	-	1,392
Aug 25, 2026	48.99	49.35	48.52	49.35	49.35	1.04%	20,578
Aug 24, 2026	49.08	50.27	48.77	48.84	48.84	-0.49%	5,174
Aug 21, 2026	48.99	49.13	48.73	49.08	49.08	0.22%	2,367
Aug 20, 2026	48.82	51.01	48.64	48.97	48.97	1.05%	31,790
Aug 19, 2026	48.50	48.50	48.16	48.46	48.46	-0.08%	1,993
Aug 18, 2026	48.61	48.61	48.29	48.50	48.50	0.14%	6,834
Aug 17, 2026	48.76	48.76	48.40	48.43	48.43	-0.68%	5,843
Aug 14, 2026	49.05	49.05	48.52	48.76	48.76	-0.41%	768
Aug 13, 2026	48.06	49.04	47.97	48.96	48.96	0.97%	9,135
Aug 12, 2026	48.60	48.60	48.40	48.49	48.49	-0.23%	1,563
Aug 11, 2026	48.37	48.68	48.30	48.60	48.60	0.48%	2,764
Aug 10, 2026	48.30	48.52	48.08	48.37	48.37	0.21%	4,014
Aug 7, 2026	48.70	48.70	48.00	48.27	48.27	0.52%	3,475
Aug 6, 2026	47.97	48.19	47.96	48.02	48.02	-0.08%	2,683
Aug 5, 2026	47.96	48.09	47.89	48.06	48.06	0.21%	1,056
Aug 4, 2026	49.03	49.03	47.50	47.96	47.96	0.25%	2,289
Aug 3, 2026	47.46	48.01	47.29	47.84	47.84	1.51%	5,127
Jul 31, 2026	46.97	47.26	46.97	47.13	47.13	0.34%	1,420
Jul 30, 2026	47.52	47.52	46.51	46.97	46.97	-0.68%	3,453
Jul 29, 2026	46.88	47.39	46.59	47.29	47.29	2.34%	13,867
Jul 28, 2026	46.12	46.44	46.12	46.21	46.21	0.26%	889
Jul 27, 2026	45.59	46.10	45.59	46.09	46.09	1.10%	400
Jul 24, 2026	45.90	45.90	45.08	45.59	45.59	-0.68%	4,533
Jul 23, 2026	46.04	46.26	45.90	45.90	45.90	-0.35%	241
Jul 22, 2026	46.70	46.70	45.94	46.06	46.06	-1.37%	1,120
Jul 21, 2026	46.70	46.70	46.36	46.70	46.70	0.24%	1,006
Jul 20, 2026	47.14	47.14	46.41	46.59	46.59	-0.19%	2,891
Jul 17, 2026	46.51	46.85	46.44	46.68	46.68	-0.51%	1,526
Jul 16, 2026	47.12	47.12	46.68	46.92	46.92	-0.13%	5,186
Jul 15, 2026	46.91	47.18	46.82	46.98	46.98	0.71%	8,789