MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 248.60
-1.85 (-0.74%)
At close: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 251.00 | 262.00 | 248.05 | 248.60 | 248.60 | -0.74% | 24,400 |
| Jul 31, 2025 | 247.00 | 251.85 | 243.00 | 250.45 | 250.45 | 0.18% | 21,600 |
| Jul 30, 2025 | 251.00 | 251.00 | 247.00 | 250.00 | 250.00 | -0.16% | 16,800 |
| Jul 29, 2025 | 254.00 | 254.00 | 249.00 | 250.40 | 250.40 | -0.34% | 6,000 |
| Jul 28, 2025 | 252.00 | 253.90 | 243.00 | 251.25 | 251.25 | 0.14% | 178,400 |
| Jul 25, 2025 | 254.00 | 254.00 | 250.00 | 250.90 | 250.90 | -1.30% | 227,600 |
| Jul 24, 2025 | 260.50 | 260.50 | 254.00 | 254.20 | 254.20 | -2.42% | 8,800 |
| Jul 23, 2025 | 265.05 | 265.05 | 257.50 | 260.50 | 260.50 | -2.54% | 26,400 |
| Jul 22, 2025 | 272.00 | 272.00 | 265.00 | 267.30 | 267.30 | -0.32% | 226,400 |
| Jul 21, 2025 | 259.80 | 271.90 | 259.80 | 268.15 | 268.15 | 3.71% | 179,200 |
| Jul 18, 2025 | 262.00 | 262.45 | 255.20 | 258.55 | 258.55 | -0.71% | 19,200 |
| Jul 17, 2025 | 260.00 | 269.70 | 260.00 | 260.40 | 260.40 | 0.10% | 63,600 |
| Jul 16, 2025 | 252.50 | 273.40 | 252.50 | 260.15 | 260.15 | 3.91% | 146,400 |
| Jul 15, 2025 | 253.95 | 253.95 | 248.85 | 250.35 | 250.35 | 0.26% | 64,800 |
| Jul 14, 2025 | 252.00 | 253.50 | 249.15 | 249.70 | 249.70 | -0.72% | 132,800 |
| Jul 11, 2025 | 251.75 | 254.50 | 250.10 | 251.50 | 251.50 | -0.14% | 126,800 |
| Jul 10, 2025 | 251.25 | 252.95 | 250.00 | 251.85 | 251.85 | 0.40% | 150,800 |
| Jul 9, 2025 | 259.65 | 260.00 | 249.75 | 250.85 | 250.85 | -1.94% | 86,000 |
| Jul 8, 2025 | 261.25 | 265.50 | 254.05 | 255.80 | 255.80 | -2.29% | 37,600 |
| Jul 7, 2025 | 269.20 | 276.90 | 260.05 | 261.80 | 261.80 | -1.36% | 34,800 |
| Jul 4, 2025 | 251.30 | 274.00 | 251.20 | 265.40 | 265.40 | 6.84% | 66,000 |
| Jul 3, 2025 | 249.80 | 251.25 | 242.00 | 248.40 | 248.40 | -0.56% | 175,600 |
| Jul 2, 2025 | 252.00 | 253.35 | 248.90 | 249.80 | 249.80 | -0.85% | 153,600 |
| Jul 1, 2025 | 251.00 | 252.95 | 249.00 | 251.95 | 251.95 | 0.56% | 107,200 |
| Jun 30, 2025 | 252.95 | 254.60 | 248.00 | 250.55 | 250.55 | -0.22% | 168,800 |
| Jun 27, 2025 | 253.10 | 255.40 | 250.00 | 251.10 | 251.10 | -0.18% | 67,600 |
| Jun 26, 2025 | 251.50 | 255.80 | 250.20 | 251.55 | 251.55 | -0.53% | 46,400 |
| Jun 25, 2025 | 258.30 | 258.30 | 252.00 | 252.90 | 252.90 | -1.04% | 18,800 |
| Jun 24, 2025 | 259.45 | 261.00 | 254.00 | 255.55 | 255.55 | 1.23% | 22,800 |
| Jun 23, 2025 | 255.95 | 255.95 | 250.00 | 252.45 | 252.45 | -2.00% | 48,000 |
| Jun 20, 2025 | 252.15 | 260.00 | 252.15 | 257.60 | 257.60 | 1.04% | 21,200 |
| Jun 19, 2025 | 261.00 | 261.00 | 251.50 | 254.95 | 254.95 | -2.84% | 34,400 |
| Jun 18, 2025 | 267.25 | 267.25 | 262.00 | 262.40 | 262.40 | -1.85% | 19,200 |
| Jun 17, 2025 | 270.00 | 273.45 | 267.25 | 267.35 | 267.35 | -1.46% | 29,600 |
| Jun 16, 2025 | 272.35 | 278.80 | 270.50 | 271.30 | 271.30 | -0.53% | 30,400 |
| Jun 13, 2025 | 277.45 | 280.80 | 270.00 | 272.75 | 272.75 | -1.16% | 62,000 |
| Jun 12, 2025 | 280.85 | 284.00 | 274.00 | 275.95 | 275.95 | 0.16% | 228,400 |
| Jun 11, 2025 | 276.90 | 284.00 | 274.00 | 275.50 | 275.50 | 0.29% | 75,600 |
| Jun 10, 2025 | 275.00 | 281.00 | 274.00 | 274.70 | 274.70 | 0.02% | 41,200 |
| Jun 9, 2025 | 286.80 | 288.80 | 274.00 | 274.65 | 274.65 | -2.31% | 102,400 |
| Jun 6, 2025 | 281.95 | 293.70 | 280.05 | 281.15 | 281.15 | 1.17% | 114,400 |
| Jun 5, 2025 | 280.00 | 282.00 | 276.00 | 277.90 | 277.90 | -0.04% | 112,400 |
| Jun 4, 2025 | 287.00 | 287.00 | 277.50 | 278.00 | 278.00 | -1.10% | 28,400 |
| Jun 3, 2025 | 288.90 | 288.90 | 281.10 | 281.10 | 281.10 | -1.23% | 6,800 |
| Jun 2, 2025 | 291.00 | 291.00 | 283.00 | 284.60 | 284.60 | -2.25% | 30,400 |
| May 30, 2025 | 297.00 | 298.80 | 289.00 | 291.15 | 291.15 | -1.00% | 15,600 |
| May 29, 2025 | 293.00 | 296.00 | 291.50 | 294.10 | 294.10 | 1.17% | 52,400 |
| May 28, 2025 | 286.55 | 292.80 | 284.00 | 290.70 | 290.70 | 1.95% | 78,800 |
| May 27, 2025 | 288.50 | 294.40 | 284.40 | 285.15 | 285.15 | -1.67% | 214,400 |
| May 26, 2025 | 279.50 | 297.95 | 275.40 | 290.00 | 290.00 | 3.78% | 286,800 |