MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 14.20
-0.20 (-1.39%)
May 29, 2026, 3:30 PM IST
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.70 | 14.75 | 14.00 | 14.20 | 14.20 | -1.39% | 1,292,000 |
| May 27, 2026 | 14.40 | 14.55 | 14.25 | 14.40 | 14.40 | 1.77% | 260,000 |
| May 26, 2026 | 14.00 | 14.50 | 13.50 | 14.15 | 14.15 | 2.17% | 1,252,000 |
| May 25, 2026 | 13.70 | 13.85 | 13.10 | 13.85 | 13.85 | 4.92% | 360,000 |
| May 22, 2026 | 12.65 | 13.25 | 12.35 | 13.20 | 13.20 | 4.35% | 324,000 |
| May 21, 2026 | 12.85 | 12.85 | 12.40 | 12.65 | 12.65 | -2.69% | 92,000 |
| May 20, 2026 | 12.95 | 13.25 | 12.90 | 13.00 | 13.00 | 0.78% | 416,000 |
| May 19, 2026 | 12.60 | 12.95 | 12.60 | 12.90 | 12.90 | 4.45% | 412,000 |
| May 18, 2026 | 12.60 | 12.60 | 12.20 | 12.35 | 12.35 | -2.76% | 56,000 |
| May 15, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 32,000 |
| May 14, 2026 | 13.00 | 13.45 | 12.85 | 12.90 | 12.90 | -0.77% | 332,000 |
| May 13, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 16,000 |
| May 12, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -2.26% | 56,000 |
| May 11, 2026 | 13.60 | 13.60 | 12.75 | 13.30 | 13.30 | 1.92% | 116,000 |
| May 8, 2026 | 12.50 | 13.05 | 12.50 | 13.05 | 13.05 | 4.82% | 52,000 |
| May 7, 2026 | 12.40 | 12.65 | 12.35 | 12.45 | 12.45 | - | 60,000 |
| May 6, 2026 | 12.60 | 12.80 | 12.20 | 12.45 | 12.45 | -0.40% | 48,000 |
| May 5, 2026 | 12.90 | 12.90 | 12.35 | 12.50 | 12.50 | -3.10% | 76,000 |
| May 4, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 64,000 |
| Apr 30, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | -1.14% | 28,000 |
| Apr 29, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | - | 36,000 |
| Apr 28, 2026 | 13.65 | 13.65 | 13.15 | 13.15 | 13.15 | -4.71% | 356,000 |
| Apr 27, 2026 | 14.00 | 14.00 | 13.65 | 13.80 | 13.80 | - | 60,000 |
| Apr 24, 2026 | 13.80 | 13.90 | 13.75 | 13.80 | 13.80 | -1.43% | 28,000 |
| Apr 23, 2026 | 13.70 | 14.20 | 13.70 | 14.00 | 14.00 | 2.19% | 196,000 |
| Apr 22, 2026 | 14.10 | 14.30 | 13.55 | 13.70 | 13.70 | -1.08% | 192,000 |
| Apr 21, 2026 | 14.00 | 14.25 | 13.70 | 13.85 | 13.85 | -1.77% | 208,000 |
| Apr 20, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -1.40% | 72,000 |
| Apr 17, 2026 | 14.30 | 14.35 | 13.60 | 14.30 | 14.30 | - | 292,000 |
| Apr 16, 2026 | 14.90 | 14.90 | 13.60 | 14.30 | 14.30 | 0.70% | 364,000 |
| Apr 15, 2026 | 14.80 | 14.80 | 13.40 | 14.20 | 14.20 | 0.71% | 1,904,000 |
| Apr 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.83% | 124,000 |
| Apr 10, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 4.67% | 76,000 |
| Apr 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.90% | 8,000 |
| Apr 8, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.70% | 8,000 |
| Apr 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 116,000 |
| Apr 6, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.69% | 60,000 |
| Apr 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 12,000 |
| Apr 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.64% | 28,000 |
| Mar 30, 2026 | 9.05 | 9.95 | 9.05 | 9.70 | 9.70 | 2.11% | 2,052,000 |
| Mar 27, 2026 | 9.55 | 10.30 | 9.50 | 9.50 | 9.50 | -5.00% | 7,536,000 |
| Mar 25, 2026 | 10.60 | 10.90 | 10.00 | 10.00 | 10.00 | -4.76% | 772,000 |
| Mar 24, 2026 | 11.95 | 12.10 | 10.50 | 10.50 | 10.50 | -9.87% | 1,312,000 |
| Mar 23, 2026 | 12.50 | 12.50 | 11.65 | 11.65 | 11.65 | -9.69% | 496,000 |
| Mar 20, 2026 | 12.80 | 13.35 | 12.75 | 12.90 | 12.90 | 1.57% | 376,000 |
| Mar 19, 2026 | 13.30 | 13.50 | 12.30 | 12.70 | 12.70 | -5.93% | 456,000 |
| Mar 18, 2026 | 13.65 | 14.20 | 13.20 | 13.50 | 13.50 | - | 456,000 |
| Mar 17, 2026 | 13.75 | 14.00 | 13.15 | 13.50 | 13.50 | -3.57% | 252,000 |
| Mar 16, 2026 | 14.05 | 14.35 | 13.05 | 14.00 | 14.00 | 3.70% | 504,000 |
| Mar 13, 2026 | 16.55 | 16.55 | 13.50 | 13.50 | 13.50 | -19.88% | 5,184,000 |