NSE:MOPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	105.50	107.30	104.75	104.93	104.93	0.19%	4,607
Mar 5, 2026	104.60	105.99	103.45	104.73	104.73	2.07%	9,648
Mar 4, 2026	104.50	104.50	101.04	102.61	102.61	-2.21%	11,000
Mar 2, 2026	105.99	107.28	104.00	104.93	104.93	-0.82%	14,766
Feb 27, 2026	106.88	106.98	105.80	105.80	105.80	-0.72%	1,376
Feb 26, 2026	106.71	107.04	105.82	106.57	106.57	-0.13%	2,470
Feb 25, 2026	106.42	107.55	106.00	106.71	106.71	0.77%	4,998
Feb 24, 2026	104.73	108.00	104.70	105.89	105.89	0.31%	6,918
Feb 23, 2026	105.65	105.65	105.00	105.56	105.56	0.01%	2,948
Feb 20, 2026	104.56	105.75	104.00	105.55	105.55	2.13%	7,196
Feb 19, 2026	105.88	105.88	103.27	103.35	103.35	-2.13%	2,183
Feb 18, 2026	105.57	106.50	104.91	105.60	105.60	0.75%	6,975
Feb 17, 2026	104.82	105.36	104.40	104.81	104.81	0.20%	1,235
Feb 16, 2026	103.00	105.17	103.00	104.60	104.60	1.28%	753
Feb 13, 2026	104.00	104.27	103.00	103.28	103.28	-1.10%	4,144
Feb 12, 2026	105.07	106.49	104.00	104.43	104.43	-0.74%	11,819
Feb 11, 2026	105.44	105.44	104.27	105.21	105.21	-0.22%	2,473
Feb 10, 2026	105.20	106.00	103.50	105.44	105.44	0.73%	24,131
Feb 9, 2026	105.50	107.97	104.51	104.68	104.68	-0.45%	38,584
Feb 6, 2026	103.56	105.87	103.43	105.15	105.15	0.83%	1,815
Feb 5, 2026	104.54	104.80	103.69	104.28	104.28	-0.64%	1,632
Feb 4, 2026	103.48	106.69	103.48	104.95	104.95	0.91%	12,094
Feb 3, 2026	103.00	105.99	100.50	104.00	104.00	1.96%	18,668
Feb 2, 2026	100.80	102.00	98.71	102.00	102.00	2.25%	3,343
Feb 1, 2026	103.25	105.41	98.16	99.76	99.76	-2.52%	8,249
Jan 30, 2026	104.77	104.81	101.00	102.34	102.34	-1.83%	20,377
Jan 29, 2026	107.78	114.70	102.50	104.25	104.25	-0.37%	38,898
Jan 28, 2026	99.98	108.00	99.98	104.64	104.64	6.41%	15,264
Jan 27, 2026	97.08	98.38	97.00	98.34	98.34	1.30%	488
Jan 23, 2026	98.76	99.01	97.00	97.08	97.08	-1.62%	658
Jan 22, 2026	98.52	98.83	97.80	98.68	98.68	1.47%	1,568
Jan 21, 2026	98.39	98.39	96.69	97.25	97.25	-0.67%	7,492
Jan 20, 2026	99.39	99.39	97.57	97.91	97.91	-2.53%	3,116
Jan 19, 2026	100.40	100.49	99.49	100.45	100.45	-0.01%	508
Jan 16, 2026	100.49	100.98	99.60	100.46	100.46	0.39%	1,067
Jan 14, 2026	99.43	100.49	99.00	100.07	100.07	0.08%	4,453
Jan 13, 2026	99.50	99.99	98.79	99.99	99.99	0.49%	1,302
Jan 12, 2026	98.00	99.50	98.00	99.50	99.50	1.18%	1,957
Jan 9, 2026	99.98	99.99	98.00	98.34	98.34	-1.16%	3,255
Jan 8, 2026	101.32	101.32	99.49	99.49	99.49	-2.43%	2,502
Jan 7, 2026	101.79	102.77	101.30	101.97	101.97	0.27%	2,610
Jan 6, 2026	102.43	102.47	101.46	101.70	101.70	-0.78%	1,362
Jan 5, 2026	102.60	102.77	101.60	102.50	102.50	-0.08%	6,590
Jan 2, 2026	99.85	104.00	99.85	102.58	102.58	2.73%	9,253
Jan 1, 2026	99.68	99.85	99.51	99.85	99.85	0.27%	1,659
Dec 31, 2025	98.49	99.68	98.49	99.58	99.58	1.12%	2,643
Dec 30, 2025	98.05	98.49	97.51	98.48	98.48	0.44%	4,217
Dec 29, 2025	99.11	99.11	98.00	98.05	98.05	-0.77%	573
Dec 26, 2025	98.45	99.85	98.45	98.81	98.81	0.79%	8,789
Dec 24, 2025	98.67	99.22	98.04	98.04	98.04	-0.11%	2,876