MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 46.95
-1.00 (-2.09%)
At close: Sep 1, 2025
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 50.80 | 50.80 | 49.80 | 50.08 | 50.08 | -0.34% | 30,000 |
| Jul 28, 2025 | 50.40 | 50.78 | 48.60 | 50.25 | 50.25 | 0.14% | 892,000 |
| Jul 25, 2025 | 50.80 | 50.80 | 50.00 | 50.18 | 50.18 | -1.30% | 1,138,000 |
| Jul 24, 2025 | 52.10 | 52.10 | 50.80 | 50.84 | 50.84 | -2.42% | 44,000 |
| Jul 23, 2025 | 53.01 | 53.01 | 51.50 | 52.10 | 52.10 | -2.54% | 132,000 |
| Jul 22, 2025 | 54.40 | 54.40 | 53.00 | 53.46 | 53.46 | -0.32% | 1,132,000 |
| Jul 21, 2025 | 51.96 | 54.38 | 51.96 | 53.63 | 53.63 | 3.71% | 896,000 |
| Jul 18, 2025 | 52.40 | 52.49 | 51.04 | 51.71 | 51.71 | -0.71% | 96,000 |
| Jul 17, 2025 | 52.00 | 53.94 | 52.00 | 52.08 | 52.08 | 0.10% | 318,000 |
| Jul 16, 2025 | 50.50 | 54.68 | 50.50 | 52.03 | 52.03 | 3.91% | 732,000 |
| Jul 15, 2025 | 50.79 | 50.79 | 49.77 | 50.07 | 50.07 | 0.26% | 324,000 |
| Jul 14, 2025 | 50.40 | 50.70 | 49.83 | 49.94 | 49.94 | -0.72% | 664,000 |
| Jul 11, 2025 | 50.35 | 50.90 | 50.02 | 50.30 | 50.30 | -0.14% | 634,000 |
| Jul 10, 2025 | 50.25 | 50.59 | 50.00 | 50.37 | 50.37 | 0.40% | 754,000 |
| Jul 9, 2025 | 51.93 | 52.00 | 49.95 | 50.17 | 50.17 | -1.94% | 430,000 |
| Jul 8, 2025 | 52.25 | 53.10 | 50.81 | 51.16 | 51.16 | -2.29% | 188,000 |
| Jul 7, 2025 | 53.84 | 55.38 | 52.01 | 52.36 | 52.36 | -1.36% | 174,000 |
| Jul 4, 2025 | 50.26 | 54.80 | 50.24 | 53.08 | 53.08 | 6.84% | 330,000 |
| Jul 3, 2025 | 49.96 | 50.25 | 48.40 | 49.68 | 49.68 | -0.56% | 878,000 |
| Jul 2, 2025 | 50.40 | 50.67 | 49.78 | 49.96 | 49.96 | -0.85% | 768,000 |
| Jul 1, 2025 | 50.20 | 50.59 | 49.80 | 50.39 | 50.39 | 0.56% | 536,000 |
| Jun 30, 2025 | 50.59 | 50.92 | 49.60 | 50.11 | 50.11 | -0.22% | 844,000 |
| Jun 27, 2025 | 50.62 | 51.08 | 50.00 | 50.22 | 50.22 | -0.18% | 338,000 |
| Jun 26, 2025 | 50.30 | 51.16 | 50.04 | 50.31 | 50.31 | -0.53% | 232,000 |
| Jun 25, 2025 | 51.66 | 51.66 | 50.40 | 50.58 | 50.58 | -1.04% | 94,000 |
| Jun 24, 2025 | 51.89 | 52.20 | 50.80 | 51.11 | 51.11 | 1.23% | 114,000 |
| Jun 23, 2025 | 51.19 | 51.19 | 50.00 | 50.49 | 50.49 | -2.00% | 240,000 |