NSE:MOQUALITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	180.30	180.30	176.20	177.84	177.84	-1.37%	32,326
Mar 27, 2026	183.04	183.14	178.75	180.31	180.31	-2.13%	1,732
Mar 25, 2026	183.51	185.65	183.51	184.23	184.23	1.75%	7,345
Mar 24, 2026	180.27	181.78	178.62	181.07	181.07	2.35%	1,375
Mar 23, 2026	179.65	179.76	176.15	176.91	176.91	-3.24%	987
Mar 20, 2026	183.80	185.15	181.95	182.83	182.83	0.37%	9,205
Mar 19, 2026	185.03	185.04	182.00	182.16	182.16	-2.74%	1,930
Mar 18, 2026	186.92	188.03	186.17	187.30	187.30	1.11%	643
Mar 17, 2026	183.80	185.69	183.53	185.25	185.25	-0.39%	2,531
Mar 16, 2026	185.00	186.00	181.38	185.98	185.98	0.42%	2,265
Mar 13, 2026	189.80	190.00	184.82	185.20	185.20	-1.94%	10,499
Mar 12, 2026	186.59	189.36	186.50	188.86	188.86	-0.42%	206,273
Mar 11, 2026	192.40	194.89	189.22	189.65	189.65	-1.08%	706
Mar 10, 2026	194.25	194.25	189.00	191.73	191.73	0.68%	347
Mar 9, 2026	188.52	191.00	187.70	190.44	190.44	-0.20%	1,066
Mar 6, 2026	192.44	193.08	190.74	190.83	190.83	-0.84%	508
Mar 5, 2026	192.90	192.90	190.39	192.44	192.44	1.61%	430
Mar 4, 2026	191.50	191.50	188.15	189.39	189.39	-1.16%	1,337
Mar 2, 2026	192.34	193.25	190.48	191.62	191.62	-1.12%	996
Feb 27, 2026	195.14	195.14	193.02	193.79	193.79	-0.70%	1,198
Feb 26, 2026	193.04	197.98	192.10	195.15	195.15	-0.42%	2,019
Feb 25, 2026	194.66	196.70	194.44	195.98	195.98	1.32%	1,803
Feb 24, 2026	193.72	193.89	192.53	193.42	193.42	-0.53%	1,010
Feb 23, 2026	195.63	195.63	193.57	194.46	194.46	-0.10%	810
Feb 20, 2026	193.31	195.04	193.07	194.66	194.66	0.51%	1,507
Feb 19, 2026	196.64	196.80	193.09	193.68	193.68	-1.23%	607
Feb 18, 2026	195.67	196.60	194.70	196.10	196.10	0.34%	1,070
Feb 17, 2026	194.75	195.88	194.75	195.44	195.44	-0.52%	1,149
Feb 16, 2026	191.82	225.60	191.82	196.47	196.47	1.91%	1,332
Feb 13, 2026	195.23	195.23	192.00	192.78	192.78	-1.25%	816
Feb 12, 2026	196.50	196.63	194.90	195.23	195.23	-1.11%	783
Feb 11, 2026	198.67	198.88	197.23	197.43	197.43	-0.32%	1,918
Feb 10, 2026	197.41	198.92	197.41	198.06	198.06	0.33%	567
Feb 9, 2026	197.58	198.14	196.95	197.41	197.41	0.29%	3,796
Feb 6, 2026	195.88	197.03	194.19	196.84	196.84	-0.03%	271
Feb 5, 2026	198.53	198.53	195.65	196.90	196.90	-0.53%	1,444
Feb 4, 2026	198.32	198.67	196.85	197.94	197.94	-0.43%	783
Feb 3, 2026	200.60	200.60	198.22	198.80	198.80	1.17%	1,746
Feb 2, 2026	195.23	197.18	192.89	196.51	196.51	1.16%	1,983
Feb 1, 2026	198.76	198.76	192.01	194.26	194.26	-2.26%	10,426
Jan 30, 2026	198.06	199.04	197.57	198.76	198.76	0.33%	320
Jan 29, 2026	199.09	200.00	197.30	198.11	198.11	-0.33%	4,827
Jan 28, 2026	197.44	199.11	196.72	198.76	198.76	1.17%	254
Jan 27, 2026	196.70	199.90	194.39	196.46	196.46	0.38%	2,251
Jan 23, 2026	197.67	197.67	194.94	195.72	195.72	-0.60%	232
Jan 22, 2026	195.94	196.90	195.36	196.90	196.90	1.20%	573
Jan 21, 2026	195.51	195.84	193.18	194.57	194.57	-0.49%	3,219
Jan 20, 2026	198.00	198.05	194.58	195.53	195.53	-1.98%	1,903
Jan 19, 2026	198.00	199.73	198.00	199.47	199.47	0.52%	1,743
Jan 16, 2026	197.79	199.75	197.79	198.43	198.43	0.32%	990