MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 22.15
+0.35 (1.61%)
At close: Jan 22, 2026
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.60 | 22.60 | 22.05 | 22.05 | - | -0.45% | 20,000 |
| Jan 22, 2026 | 22.80 | 22.80 | 22.05 | 22.15 | 22.15 | 1.61% | 148,000 |
| Jan 21, 2026 | 22.35 | 22.65 | 21.50 | 21.80 | 21.80 | -1.80% | 876,000 |
| Jan 20, 2026 | 23.50 | 23.50 | 22.00 | 22.20 | 22.20 | -4.31% | 256,000 |
| Jan 19, 2026 | 23.85 | 24.40 | 23.05 | 23.20 | 23.20 | 0.65% | 628,000 |
| Jan 16, 2026 | 22.95 | 23.50 | 22.95 | 23.05 | 23.05 | 2.22% | 316,000 |
| Jan 14, 2026 | 22.50 | 23.25 | 22.20 | 22.55 | 22.55 | 0.22% | 196,000 |
| Jan 13, 2026 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | 2.04% | 276,000 |
| Jan 12, 2026 | 22.95 | 22.95 | 21.00 | 22.05 | 22.05 | -2.86% | 264,000 |
| Jan 9, 2026 | 23.50 | 23.50 | 22.60 | 22.70 | 22.70 | -2.78% | 52,000 |
| Jan 8, 2026 | 23.45 | 23.50 | 23.10 | 23.35 | 23.35 | - | 48,000 |
| Jan 7, 2026 | 24.05 | 24.05 | 23.25 | 23.35 | 23.35 | -2.91% | 112,000 |
| Jan 6, 2026 | 23.95 | 24.30 | 23.20 | 24.05 | 24.05 | 1.48% | 608,000 |
| Jan 5, 2026 | 23.00 | 23.80 | 22.25 | 23.70 | 23.70 | 1.07% | 748,000 |
| Jan 2, 2026 | 23.15 | 23.70 | 22.70 | 23.45 | 23.45 | 2.40% | 1,168,000 |
| Jan 1, 2026 | 22.10 | 23.35 | 22.00 | 22.90 | 22.90 | 3.39% | 868,000 |
| Dec 31, 2025 | 22.10 | 22.45 | 22.00 | 22.15 | 22.15 | -1.34% | 156,000 |
| Dec 30, 2025 | 22.30 | 22.65 | 22.25 | 22.45 | 22.45 | 0.67% | 136,000 |
| Dec 29, 2025 | 22.00 | 23.00 | 22.00 | 22.30 | 22.30 | -0.22% | 272,000 |
| Dec 26, 2025 | 23.00 | 23.55 | 22.30 | 22.35 | 22.35 | -1.97% | 152,000 |
| Dec 24, 2025 | 22.75 | 23.45 | 22.00 | 22.80 | 22.80 | 2.24% | 192,000 |
| Dec 23, 2025 | 22.75 | 22.85 | 22.00 | 22.30 | 22.30 | 0.45% | 88,000 |
| Dec 22, 2025 | 23.65 | 23.65 | 22.10 | 22.20 | 22.20 | -2.84% | 148,000 |
| Dec 19, 2025 | 23.45 | 23.45 | 22.80 | 22.85 | 22.85 | 1.56% | 72,000 |
| Dec 18, 2025 | 22.65 | 22.90 | 22.20 | 22.50 | 22.50 | -1.75% | 724,000 |
| Dec 17, 2025 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | -1.08% | 48,000 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.00 | 23.15 | 23.15 | -2.73% | 28,000 |
| Dec 15, 2025 | 24.50 | 24.70 | 23.65 | 23.80 | 23.80 | 0.85% | 104,000 |
| Dec 12, 2025 | 23.20 | 24.10 | 23.20 | 23.60 | 23.60 | 2.61% | 84,000 |
| Dec 11, 2025 | 22.00 | 23.95 | 22.00 | 23.00 | 23.00 | 6.98% | 444,000 |
| Dec 10, 2025 | 22.00 | 22.75 | 21.00 | 21.50 | 21.50 | -2.05% | 328,000 |
| Dec 9, 2025 | 22.50 | 23.15 | 21.90 | 21.95 | 21.95 | -2.01% | 824,000 |
| 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 |