NSE:MOOILGAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.37	11.37	10.95	11.06	11.06	-3.91%	444,509
Sep 22, 2026	11.27	12.15	10.90	11.51	11.51	4.16%	14,110
Sep 21, 2026	11.17	11.37	10.97	11.05	11.05	0.64%	2,234
Sep 18, 2026	11.00	11.04	10.90	10.98	10.98	0.73%	3,726
Sep 17, 2026	11.07	11.07	10.85	10.90	10.90	0.37%	5,229
Sep 16, 2026	11.10	11.20	10.79	10.86	10.86	-0.09%	5,392
Sep 15, 2026	11.62	11.62	10.80	10.87	10.87	-4.14%	35,075
Sep 11, 2026	11.27	11.40	10.92	11.34	11.34	2.72%	11,555
Sep 10, 2026	11.30	11.30	11.01	11.04	11.04	-0.36%	15,409
Sep 9, 2026	11.25	11.25	11.01	11.08	11.08	0.27%	8,445
Sep 8, 2026	11.11	11.13	11.02	11.05	11.05	-0.63%	5,658
Sep 7, 2026	11.52	11.52	11.12	11.12	11.12	-1.51%	8,883
Sep 4, 2026	11.21	11.29	11.19	11.29	11.29	0.71%	6,633
Sep 3, 2026	11.25	11.25	11.14	11.21	11.21	0.27%	2,492
Sep 2, 2026	11.40	11.40	11.08	11.18	11.18	-0.18%	3,250
Sep 1, 2026	11.35	11.35	11.07	11.20	11.20	0.72%	37,588
Aug 31, 2026	11.33	11.33	11.00	11.12	11.12	0.09%	4,430
Aug 28, 2026	11.32	11.32	11.05	11.11	11.11	0.09%	3,738
Aug 27, 2026	10.90	11.40	10.90	11.10	11.10	-0.72%	4,450
Aug 26, 2026	11.46	11.46	11.17	11.18	11.18	-0.36%	10,402
Aug 25, 2026	11.47	11.47	11.15	11.22	11.22	0.09%	20,026
Aug 24, 2026	11.25	11.30	11.15	11.21	11.21	0.81%	6,375
Aug 21, 2026	11.48	11.48	11.12	11.12	11.12	-0.80%	7,663
Aug 20, 2026	11.34	11.34	11.11	11.21	11.21	0.81%	2,525
Aug 19, 2026	11.30	11.30	11.10	11.12	11.12	-1.42%	5,515
Aug 18, 2026	11.38	11.38	11.22	11.28	11.28	0.09%	4,144
Aug 17, 2026	11.43	11.43	11.17	11.27	11.27	0.54%	3,590
Aug 14, 2026	11.38	11.38	11.19	11.21	11.21	-0.18%	1,675
Aug 13, 2026	11.33	11.33	11.20	11.23	11.23	-0.44%	32,230
Aug 12, 2026	11.67	11.70	11.21	11.28	11.28	-0.97%	23,743
Aug 11, 2026	11.59	11.70	11.27	11.39	11.39	0.98%	3,088
Aug 10, 2026	11.30	11.31	11.24	11.28	11.28	0.27%	3,215
Aug 7, 2026	11.35	11.36	11.25	11.25	11.25	-0.44%	2,818