MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 187.95
+0.25 (0.13%)
Jul 24, 2024, 1:30 AM IST
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 24.65 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | 76,000 |
| Oct 24, 2025 | 25.65 | 25.65 | 24.50 | 24.60 | 24.60 | -4.47% | 176,000 |
| Oct 23, 2025 | 26.90 | 26.90 | 25.15 | 25.75 | 25.75 | 0.78% | 80,000 |
| Oct 21, 2025 | 25.90 | 27.50 | 25.10 | 25.55 | 25.55 | 4.50% | 1,236,000 |
| Oct 20, 2025 | 24.70 | 26.50 | 24.00 | 24.45 | 24.45 | 1.66% | 140,000 |
| Oct 17, 2025 | 25.00 | 25.00 | 23.50 | 24.05 | 24.05 | -3.61% | 504,000 |
| Oct 16, 2025 | 26.65 | 26.65 | 23.25 | 24.95 | 24.95 | -6.38% | 584,000 |
| Oct 15, 2025 | 28.00 | 28.00 | 26.65 | 26.65 | 26.65 | -5.16% | 88,000 |
| Oct 14, 2025 | 27.50 | 28.55 | 27.25 | 28.10 | 28.10 | 13.08% | 4,088,000 |
| Oct 13, 2025 | 24.60 | 24.98 | 24.00 | 24.85 | 24.85 | -0.80% | 616,000 |
| Oct 10, 2025 | 25.50 | 25.50 | 24.63 | 25.05 | 25.05 | 0.60% | 452,000 |
| Oct 9, 2025 | 26.00 | 26.50 | 24.75 | 24.90 | 24.90 | -1.31% | 216,000 |
| Oct 8, 2025 | 26.50 | 27.00 | 24.88 | 25.23 | 25.23 | -3.04% | 348,000 |
| Oct 7, 2025 | 25.00 | 26.25 | 22.45 | 26.02 | 26.02 | 7.39% | 4,172,000 |
| Oct 6, 2025 | 25.25 | 25.50 | 23.85 | 24.23 | 24.23 | -51.49% | 1,016,000 |
| Oct 3, 2025 | 49.90 | 52.85 | 44.35 | 49.95 | 49.95 | 4.39% | 494,000 |
| Oct 1, 2025 | 42.55 | 48.50 | 42.55 | 47.85 | 47.85 | 14.47% | 666,000 |
| Sep 30, 2025 | 46.95 | 47.50 | 38.15 | 41.80 | 41.80 | -9.91% | 1,022,000 |
| Sep 29, 2025 | 45.20 | 47.40 | 45.20 | 46.40 | 46.40 | 3.34% | 192,000 |
| Sep 26, 2025 | 50.20 | 50.20 | 40.45 | 44.90 | 44.90 | -10.56% | 610,000 |
| Sep 25, 2025 | 50.00 | 51.00 | 49.75 | 50.20 | 50.20 | 3.08% | 104,000 |
| Sep 24, 2025 | 49.75 | 50.50 | 48.60 | 48.70 | 48.70 | -2.11% | 110,000 |
| Sep 23, 2025 | 51.85 | 51.85 | 49.50 | 49.75 | 49.75 | -4.05% | 202,000 |
| Sep 22, 2025 | 51.75 | 52.00 | 50.05 | 51.85 | 51.85 | -0.10% | 244,000 |
| Sep 19, 2025 | 53.50 | 53.50 | 50.95 | 51.90 | 51.90 | -3.80% | 346,000 |
| Sep 18, 2025 | 54.75 | 54.75 | 53.10 | 53.95 | 53.95 | 0.28% | 114,000 |
| Sep 17, 2025 | 52.85 | 54.75 | 52.85 | 53.80 | 53.80 | 1.80% | 782,000 |
| Sep 16, 2025 | 54.25 | 54.45 | 52.75 | 52.85 | 52.85 | -2.13% | 84,000 |
| Sep 15, 2025 | 53.75 | 55.00 | 53.50 | 54.00 | 54.00 | 2.66% | 182,000 |
| Sep 12, 2025 | 55.20 | 55.20 | 52.40 | 52.60 | 52.60 | -4.36% | 350,000 |
| Sep 11, 2025 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | 0.82% | 160,000 |
| Sep 10, 2025 | 54.00 | 55.00 | 53.70 | 54.55 | 54.55 | 1.68% | 486,000 |
| Sep 9, 2025 | 54.50 | 55.55 | 51.20 | 53.65 | 53.65 | -0.19% | 262,000 |
| Sep 8, 2025 | 51.50 | 54.00 | 50.00 | 53.75 | 53.75 | 6.23% | 1,044,000 |
| Sep 5, 2025 | 51.95 | 52.40 | 49.55 | 50.60 | 50.60 | 2.85% | 184,000 |
| Sep 4, 2025 | 46.20 | 52.45 | 46.20 | 49.20 | 49.20 | 8.01% | 848,000 |
| Sep 3, 2025 | 46.55 | 47.30 | 44.95 | 45.55 | 45.55 | -2.15% | 126,000 |
| Sep 2, 2025 | 47.00 | 48.15 | 46.50 | 46.55 | 46.55 | -0.85% | 158,000 |
| Sep 1, 2025 | 48.15 | 49.15 | 46.60 | 46.95 | 46.95 | -2.09% | 72,000 |
| Aug 29, 2025 | 52.00 | 52.70 | 47.60 | 47.95 | 47.95 | -5.05% | 168,000 |
| Aug 28, 2025 | 48.75 | 53.60 | 48.00 | 50.50 | 50.50 | 5.65% | 446,000 |
| Aug 26, 2025 | 44.00 | 49.95 | 44.00 | 47.80 | 47.80 | 7.30% | 608,000 |
| Aug 25, 2025 | 48.70 | 48.70 | 43.00 | 44.55 | 44.55 | -3.57% | 164,000 |
| Aug 22, 2025 | 47.70 | 47.95 | 45.10 | 46.20 | 46.20 | -4.15% | 122,000 |
| Aug 21, 2025 | 49.70 | 49.70 | 47.65 | 48.20 | 48.20 | -2.13% | 10,000 |
| Aug 20, 2025 | 46.90 | 50.00 | 46.00 | 49.25 | 49.25 | 4.79% | 242,000 |
| Aug 19, 2025 | 49.70 | 49.70 | 46.70 | 47.00 | 47.00 | -3.59% | 58,000 |
| Aug 18, 2025 | 49.20 | 49.20 | 48.60 | 48.75 | 48.75 | -2.11% | 52,000 |
| Aug 14, 2025 | 50.00 | 50.25 | 49.25 | 49.80 | 49.80 | -0.50% | 28,000 |
| Aug 13, 2025 | 49.00 | 50.45 | 49.00 | 50.05 | 50.05 | -0.69% | 706,000 |