MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 18.55
-0.20 (-1.07%)
At close: Mar 6, 2026
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.15 | 19.15 | 18.35 | 18.55 | 18.55 | -1.07% | 32,000 |
| Mar 5, 2026 | 19.00 | 19.70 | 18.65 | 18.75 | 18.75 | - | 4,936,000 |
| Mar 4, 2026 | 20.30 | 20.30 | 16.80 | 18.75 | 18.75 | -5.06% | 1,544,000 |
| Mar 2, 2026 | 20.70 | 20.75 | 19.75 | 19.75 | 19.75 | -5.50% | 40,000 |
| Feb 27, 2026 | 21.20 | 21.90 | 20.80 | 20.90 | 20.90 | -3.24% | 104,000 |
| Feb 26, 2026 | 23.50 | 23.50 | 21.10 | 21.60 | 21.60 | -1.82% | 264,000 |
| Feb 25, 2026 | 22.60 | 22.70 | 21.90 | 22.00 | 22.00 | 0.92% | 188,000 |
| Feb 24, 2026 | 22.95 | 22.95 | 21.50 | 21.80 | 21.80 | -5.01% | 164,000 |
| Feb 23, 2026 | 23.00 | 24.50 | 22.50 | 22.95 | 22.95 | 0.44% | 848,000 |
| Feb 20, 2026 | 22.00 | 22.90 | 20.90 | 22.85 | 22.85 | 6.03% | 1,416,000 |
| Feb 19, 2026 | 21.70 | 22.40 | 21.10 | 21.55 | 21.55 | -0.46% | 696,000 |
| Feb 18, 2026 | 21.80 | 22.10 | 21.55 | 21.65 | 21.65 | -0.69% | 192,000 |
| Feb 17, 2026 | 19.60 | 22.20 | 19.20 | 21.80 | 21.80 | 11.22% | 2,660,000 |
| Feb 16, 2026 | 19.00 | 19.70 | 15.50 | 19.60 | 19.60 | 5.66% | 1,440,000 |
| Feb 13, 2026 | 19.35 | 19.40 | 18.50 | 18.55 | 18.55 | -3.64% | 136,000 |
| Feb 12, 2026 | 19.75 | 19.95 | 19.10 | 19.25 | 19.25 | -2.53% | 60,000 |
| Feb 11, 2026 | 20.20 | 20.30 | 19.60 | 19.75 | 19.75 | -1.50% | 76,000 |
| Feb 10, 2026 | 20.00 | 20.25 | 19.90 | 20.05 | 20.05 | 0.75% | 88,000 |
| Feb 9, 2026 | 20.15 | 20.60 | 19.50 | 19.90 | 19.90 | -0.25% | 524,000 |
| Feb 6, 2026 | 20.45 | 20.45 | 19.80 | 19.95 | 19.95 | -2.44% | 1,012,000 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.05 | 20.45 | 20.45 | 1.49% | 1,004,000 |
| Feb 4, 2026 | 20.10 | 20.55 | 19.65 | 20.15 | 20.15 | 0.50% | 96,000 |
| Feb 3, 2026 | 20.65 | 20.65 | 19.70 | 20.05 | 20.05 | 1.26% | 64,000 |
| Feb 2, 2026 | 20.70 | 20.70 | 19.50 | 19.80 | 19.80 | -1.00% | 120,000 |
| Feb 1, 2026 | 21.50 | 21.50 | 19.70 | 20.00 | 20.00 | -4.08% | 72,000 |
| Jan 30, 2026 | 21.10 | 21.80 | 20.65 | 20.85 | 20.85 | -1.88% | 1,092,000 |
| Jan 29, 2026 | 21.50 | 21.50 | 21.15 | 21.25 | 21.25 | -2.97% | 36,000 |
| Jan 28, 2026 | 22.80 | 22.80 | 21.50 | 21.90 | 21.90 | -2.88% | 916,000 |
| Jan 27, 2026 | 22.20 | 23.00 | 21.65 | 22.55 | 22.55 | 3.20% | 140,000 |
| Jan 23, 2026 | 22.60 | 22.60 | 21.40 | 21.85 | 21.85 | -1.35% | 92,000 |
| 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 |