NSE:MOPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	98.42	98.42	98.12	98.42	98.42	-	38
Sep 22, 2026	99.26	100.30	98.03	98.42	98.42	-2.84%	4,721
Sep 21, 2026	98.73	101.30	97.78	101.30	101.30	2.60%	1,207
Sep 18, 2026	100.87	100.87	97.92	98.73	98.73	-2.34%	4,247
Sep 17, 2026	97.63	101.50	97.45	101.10	101.10	3.42%	1,574
Sep 16, 2026	97.00	103.00	97.00	97.76	97.76	-1.35%	3,381
Sep 15, 2026	97.10	103.00	96.90	99.10	99.10	-0.17%	3,900
Sep 11, 2026	99.23	99.41	98.53	99.27	99.27	-0.41%	1,829
Sep 10, 2026	100.02	102.50	99.29	99.68	99.68	-0.09%	1,174
Sep 9, 2026	99.46	103.00	99.37	99.77	99.77	0.31%	10,786
Sep 8, 2026	99.00	99.46	98.92	99.46	99.46	0.41%	158
Sep 7, 2026	99.60	101.57	98.77	99.05	99.05	-2.48%	3,404
Sep 4, 2026	99.46	102.50	99.42	101.57	101.57	2.18%	217
Sep 3, 2026	100.49	100.49	98.95	99.40	99.40	0.89%	637
Sep 2, 2026	97.81	99.47	97.81	98.52	98.52	-1.36%	9,743
Sep 1, 2026	98.48	99.90	98.30	99.88	99.88	-0.07%	1,483
Aug 31, 2026	98.50	99.97	97.90	99.95	99.95	1.40%	1,470
Aug 28, 2026	98.50	98.88	98.50	98.57	98.57	-0.45%	1,057
Aug 27, 2026	99.37	101.50	98.50	99.02	99.02	-0.56%	1,604
Aug 26, 2026	99.84	103.00	99.50	99.58	99.58	-0.26%	1,139
Aug 25, 2026	99.49	100.50	99.16	99.84	99.84	-1.98%	8,655
Aug 24, 2026	99.87	104.00	99.31	101.86	101.86	2.54%	2,580
Aug 21, 2026	99.46	100.36	99.28	99.34	99.34	-0.17%	1,472
Aug 20, 2026	99.10	99.59	98.68	99.51	99.51	0.13%	504
Aug 19, 2026	99.50	100.53	99.15	99.38	99.38	-1.14%	4,706
Aug 18, 2026	100.61	100.79	100.02	100.53	100.53	-0.08%	1,279
Aug 17, 2026	100.28	100.65	99.74	100.61	100.61	0.22%	11,196
Aug 14, 2026	101.48	101.49	99.90	100.39	100.39	0.40%	1,737
Aug 13, 2026	100.20	100.95	99.85	99.99	99.99	-0.28%	9,438
Aug 12, 2026	101.48	101.96	99.16	100.27	100.27	0.25%	11,006
Aug 11, 2026	99.85	104.50	99.79	100.02	100.02	-1.54%	9,835
Aug 10, 2026	101.30	105.95	99.80	101.58	101.58	0.28%	2,941
Aug 7, 2026	101.30	101.30	100.57	101.30	101.30	0.06%	2,345
Aug 6, 2026	101.34	103.05	100.79	101.24	101.24	0.26%	1,768
Aug 5, 2026	101.17	101.65	100.40	100.98	100.98	-0.42%	1,886
Aug 4, 2026	101.49	101.94	101.41	101.41	101.41	0.11%	164
Aug 3, 2026	101.57	101.59	100.00	101.30	101.30	1.07%	2,427
Jul 31, 2026	101.13	101.21	99.30	100.23	100.23	-0.21%	587
Jul 30, 2026	100.18	100.44	100.03	100.44	100.44	0.26%	88
Jul 29, 2026	100.31	100.52	100.00	100.18	100.18	-0.26%	438
Jul 28, 2026	100.75	100.75	100.23	100.44	100.44	-1.18%	1,021
Jul 27, 2026	101.17	101.75	101.17	101.64	101.64	0.63%	298
Jul 24, 2026	100.55	102.80	99.30	101.00	101.00	-0.24%	2,716
Jul 23, 2026	101.76	101.80	100.90	101.24	101.24	-0.49%	1,139
Jul 22, 2026	101.81	102.03	101.70	101.74	101.74	0.06%	637
Jul 21, 2026	102.00	102.19	101.68	101.68	101.68	-0.28%	614
Jul 20, 2026	101.36	101.97	101.12	101.97	101.97	1.53%	419
Jul 17, 2026	101.14	101.14	100.25	100.43	100.43	0.18%	1,806
Jul 16, 2026	100.60	100.85	100.25	100.25	100.25	-0.31%	44
Jul 15, 2026	101.15	101.15	100.55	100.56	100.56	0.07%	215