NSE:MOPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	97.64	98.95	97.64	98.15	98.15	0.66%	2,145
Dec 22, 2025	98.00	98.00	96.59	97.51	97.51	1.57%	1,800
Dec 19, 2025	95.57	96.52	95.57	96.00	96.00	0.54%	1,996
Dec 18, 2025	95.31	95.49	94.55	95.48	95.48	-0.50%	1,492
Dec 17, 2025	95.81	96.16	95.53	95.96	95.96	0.16%	343
Dec 16, 2025	96.70	96.70	95.81	95.81	95.81	-1.10%	4,384
Dec 15, 2025	96.63	96.88	96.28	96.88	96.88	0.13%	284
Dec 12, 2025	96.31	97.01	96.31	96.75	96.75	0.64%	507
Dec 11, 2025	95.97	96.43	95.74	96.13	96.13	-0.06%	330
Dec 10, 2025	96.14	96.50	95.86	96.19	96.19	0.40%	640
Dec 9, 2025	94.81	95.81	94.68	95.81	95.81	0.09%	712
Dec 8, 2025	97.68	97.68	95.10	95.72	95.72	-2.01%	1,677
Dec 5, 2025	97.50	97.91	97.11	97.68	97.68	0.03%	418
Dec 4, 2025	97.82	97.82	97.00	97.65	97.65	0.32%	587
Dec 3, 2025	98.30	98.30	97.00	97.34	97.34	-1.28%	1,652
Dec 2, 2025	98.72	98.93	98.13	98.60	98.60	-0.12%	167
Dec 1, 2025	99.15	99.15	98.54	98.72	98.72	-0.04%	607