MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 22.40
-0.30 (-1.32%)
At close: Dec 8, 2025
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 23.60 | 23.85 | 22.25 | 22.40 | 22.40 | -1.32% | 580,000 |
| Dec 5, 2025 | 22.25 | 24.50 | 22.25 | 22.70 | 22.70 | 6.32% | 2,500,000 |
| Dec 4, 2025 | 22.35 | 22.35 | 21.00 | 21.35 | 21.35 | -5.11% | 240,000 |
| Dec 3, 2025 | 21.90 | 23.40 | 21.85 | 22.50 | 22.50 | -0.88% | 276,000 |
| Dec 2, 2025 | 23.25 | 23.25 | 21.45 | 22.70 | 22.70 | -2.37% | 1,544,000 |
| Dec 1, 2025 | 23.25 | 24.20 | 23.25 | 23.25 | 23.25 | - | 52,000 |
| Nov 28, 2025 | 23.90 | 24.10 | 23.20 | 23.25 | 23.25 | -1.90% | 240,000 |
| Nov 27, 2025 | 23.15 | 24.00 | 23.10 | 23.70 | 23.70 | 2.16% | 96,000 |
| Nov 26, 2025 | 23.30 | 24.15 | 23.00 | 23.20 | 23.20 | -1.90% | 620,000 |
| Nov 25, 2025 | 23.70 | 23.80 | 23.30 | 23.65 | 23.65 | -0.21% | 1,180,000 |
| Nov 24, 2025 | 24.85 | 25.60 | 23.30 | 23.70 | 23.70 | -2.27% | 428,000 |
| Nov 21, 2025 | 24.20 | 24.75 | 23.40 | 24.25 | 24.25 | 2.11% | 640,000 |
| Nov 20, 2025 | 24.00 | 24.35 | 23.70 | 23.75 | 23.75 | -1.04% | 100,000 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.55 | 24.00 | 24.00 | 0.21% | 120,000 |
| Nov 18, 2025 | 24.35 | 24.45 | 23.80 | 23.95 | 23.95 | -2.84% | 140,000 |
| Nov 17, 2025 | 24.25 | 25.35 | 24.25 | 24.65 | 24.65 | -0.20% | 128,000 |
| Nov 14, 2025 | 24.00 | 26.30 | 24.00 | 24.70 | 24.70 | 3.13% | 324,000 |
| Nov 13, 2025 | 24.30 | 24.30 | 23.90 | 23.95 | 23.95 | -1.44% | 96,000 |
| Nov 12, 2025 | 24.75 | 24.75 | 24.10 | 24.30 | 24.30 | -1.82% | 152,000 |
| Nov 11, 2025 | 24.50 | 25.45 | 24.40 | 24.75 | 24.75 | 0.81% | 144,000 |
| Nov 10, 2025 | 24.50 | 24.85 | 24.05 | 24.55 | 24.55 | -1.80% | 244,000 |
| Nov 7, 2025 | 23.90 | 25.00 | 23.55 | 25.00 | 25.00 | 3.31% | 212,000 |
| Nov 6, 2025 | 24.25 | 25.00 | 24.00 | 24.20 | 24.20 | -1.63% | 108,000 |
| Nov 4, 2025 | 25.25 | 25.25 | 24.15 | 24.60 | 24.60 | -0.40% | 100,000 |
| Nov 3, 2025 | 25.20 | 25.40 | 24.60 | 24.70 | 24.70 | -0.60% | 156,000 |
| Oct 31, 2025 | 25.90 | 25.90 | 24.85 | 24.85 | 24.85 | -0.20% | 1,088,000 |
| Oct 30, 2025 | 24.60 | 25.45 | 24.60 | 24.90 | 24.90 | 0.81% | 108,000 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.55 | 24.70 | 24.70 | -0.80% | 52,000 |
| Oct 28, 2025 | 24.40 | 26.50 | 24.30 | 24.90 | 24.90 | 1.63% | 352,000 |
| 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 | -1.29% | 216,000 |
| Oct 8, 2025 | 26.50 | 27.00 | 24.88 | 25.23 | 25.23 | -3.07% | 348,000 |
| Oct 7, 2025 | 25.00 | 26.25 | 22.45 | 26.03 | 26.03 | 7.43% | 4,172,000 |
| Oct 6, 2025 | 25.25 | 25.50 | 23.85 | 24.23 | 24.23 | -3.00% | 1,016,000 |
| Oct 3, 2025 | 24.95 | 26.43 | 22.18 | 24.98 | 24.98 | 4.39% | 988,000 |
| Oct 1, 2025 | 21.28 | 24.25 | 21.28 | 23.93 | 23.93 | 14.47% | 1,332,000 |
| Sep 30, 2025 | 23.48 | 23.75 | 19.08 | 20.90 | 20.90 | -9.91% | 2,044,000 |
| Sep 29, 2025 | 22.60 | 23.70 | 22.60 | 23.20 | 23.20 | 3.34% | 384,000 |
| Sep 26, 2025 | 25.10 | 25.10 | 20.23 | 22.45 | 22.45 | -10.56% | 1,220,000 |
| Sep 25, 2025 | 25.00 | 25.50 | 24.88 | 25.10 | 25.10 | 3.08% | 208,000 |