NSE:MOLOWVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.10	36.10	35.09	35.25	35.25	-0.42%	84,026
Sep 21, 2026	35.40	36.00	35.27	35.40	35.40	-0.51%	1,049
Sep 18, 2026	36.52	36.52	35.31	35.58	35.58	-0.14%	1,878
Sep 17, 2026	35.00	36.50	34.99	35.63	35.63	1.83%	6,873
Sep 16, 2026	35.02	35.15	34.88	34.99	34.99	0.09%	28,354
Sep 15, 2026	35.33	35.59	34.95	34.96	34.96	-1.05%	4,112
Sep 11, 2026	35.58	35.58	35.06	35.33	35.33	-0.23%	4,926
Sep 10, 2026	35.43	35.44	35.30	35.41	35.41	-0.51%	52,262
Sep 9, 2026	35.70	35.70	35.42	35.59	35.59	-0.22%	2,171
Sep 8, 2026	35.93	35.93	35.57	35.67	35.67	-0.72%	9,592
Sep 7, 2026	36.12	36.12	35.71	35.93	35.93	-0.53%	50,020
Sep 4, 2026	36.09	36.21	35.97	36.12	36.12	-0.63%	3,927
Sep 3, 2026	36.15	36.88	35.92	36.35	36.35	1.03%	18,033
Sep 2, 2026	36.11	36.19	35.90	35.98	35.98	-1.32%	21,973
Sep 1, 2026	36.80	37.55	36.04	36.46	36.46	0.03%	2,680,041
Aug 31, 2026	36.61	37.00	36.29	36.45	36.45	-0.44%	9,955
Aug 28, 2026	36.58	37.50	36.30	36.61	36.61	-0.03%	51,935
Aug 27, 2026	36.85	36.85	36.58	36.62	36.62	-0.89%	2,948
Aug 26, 2026	36.96	37.27	36.68	36.95	36.95	0.82%	3,710
Aug 25, 2026	36.81	36.92	36.56	36.65	36.65	-0.24%	1,628
Aug 24, 2026	35.88	36.85	35.88	36.74	36.74	-0.19%	106,053
Aug 21, 2026	36.83	36.94	36.62	36.81	36.81	-0.16%	5,576
Aug 20, 2026	37.21	37.46	36.35	36.87	36.87	0.55%	11,842
Aug 19, 2026	36.66	36.90	36.49	36.67	36.67	-0.60%	221,798
Aug 18, 2026	36.28	37.10	36.28	36.89	36.89	-0.89%	50,377
Aug 17, 2026	37.03	37.22	36.99	37.22	37.22	-0.37%	35,377
Aug 14, 2026	37.30	37.99	37.15	37.36	37.36	-0.56%	4,431
Aug 13, 2026	37.26	38.50	37.11	37.57	37.57	0.64%	56,815
Aug 12, 2026	37.42	37.42	37.10	37.33	37.33	-0.24%	144,718
Aug 11, 2026	37.52	37.58	37.33	37.42	37.42	-0.43%	16,900
Aug 10, 2026	37.56	37.62	37.51	37.58	37.58	0.05%	2,472
Aug 7, 2026	37.97	37.97	37.56	37.56	37.56	-0.21%	1,882
Aug 6, 2026	38.62	38.62	37.28	37.64	37.64	-0.11%	112,450
Aug 5, 2026	38.25	38.25	37.41	37.68	37.68	0.48%	74,396
Aug 4, 2026	38.70	38.84	36.71	37.50	37.50	-3.87%	133,280
Aug 3, 2026	37.81	39.64	37.05	39.01	39.01	4.70%	2,596,147
Jul 31, 2026	37.47	37.50	37.26	37.26	37.26	-0.61%	47,135
Jul 30, 2026	37.50	37.53	37.33	37.49	37.49	-0.08%	6,626
Jul 29, 2026	37.43	37.52	37.33	37.52	37.52	1.24%	41,776
Jul 28, 2026	37.14	37.16	36.98	37.06	37.06	0.19%	169
Jul 27, 2026	37.06	37.10	36.91	36.99	36.99	0.46%	75,470
Jul 24, 2026	36.79	36.87	36.48	36.82	36.82	0.08%	982
Jul 23, 2026	37.00	37.02	36.79	36.79	36.79	-0.57%	914
Jul 22, 2026	37.43	37.43	37.00	37.00	37.00	-0.16%	345
Jul 21, 2026	37.11	37.27	37.06	37.06	37.06	0.05%	50,909
Jul 20, 2026	37.04	37.15	36.93	37.04	37.04	0.11%	2,925
Jul 17, 2026	36.95	37.01	36.80	37.00	37.00	0.63%	6,668
Jul 16, 2026	37.09	37.09	36.77	36.77	36.77	-0.57%	908
Jul 15, 2026	36.85	37.15	36.80	36.98	36.98	0.41%	50,528
Jul 14, 2026	37.00	37.01	36.79	36.83	36.83	-0.11%	3,525