MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 50.10
+0.30 (0.60%)
At close: Oct 10, 2025
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 51.00 | 51.00 | 49.25 | 50.10 | 50.10 | 0.60% | 226,000 |
| Oct 9, 2025 | 52.00 | 53.00 | 49.50 | 49.80 | 49.80 | -1.29% | 108,000 |
| Oct 8, 2025 | 53.00 | 54.00 | 49.75 | 50.45 | 50.45 | -3.07% | 174,000 |
| Oct 7, 2025 | 50.00 | 52.50 | 44.90 | 52.05 | 52.05 | 7.43% | 2,086,000 |
| Oct 6, 2025 | 50.50 | 51.00 | 47.70 | 48.45 | 48.45 | -3.00% | 508,000 |
| 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 |
| Aug 12, 2025 | 47.00 | 51.00 | 46.70 | 50.40 | 50.40 | 4.56% | 346,000 |
| Aug 11, 2025 | 49.75 | 49.75 | 46.25 | 48.20 | 48.20 | -2.63% | 64,000 |
| Aug 8, 2025 | 53.00 | 53.00 | 49.00 | 49.50 | 49.50 | -0.24% | 288,000 |
| Aug 7, 2025 | 50.89 | 50.89 | 49.00 | 49.62 | 49.62 | -1.53% | 102,000 |
| Aug 6, 2025 | 50.60 | 50.74 | 49.65 | 50.39 | 50.39 | 0.34% | 74,000 |
| Aug 5, 2025 | 50.80 | 51.80 | 49.60 | 50.22 | 50.22 | -0.34% | 114,000 |
| Aug 4, 2025 | 50.20 | 51.32 | 50.11 | 50.39 | 50.39 | 1.35% | 108,000 |
| Aug 1, 2025 | 50.20 | 52.40 | 49.61 | 49.72 | 49.72 | -0.74% | 122,000 |
| Jul 31, 2025 | 49.40 | 50.37 | 48.60 | 50.09 | 50.09 | 0.18% | 108,000 |
| Jul 30, 2025 | 50.20 | 50.20 | 49.40 | 50.00 | 50.00 | -0.16% | 84,000 |