MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 14.45
-0.75 (-4.93%)
Jun 19, 2026, 3:29 PM IST
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 15.20 | 15.20 | 14.45 | 14.45 | 14.45 | -4.93% | 48,000 |
| Jun 18, 2026 | 15.35 | 15.35 | 15.20 | 15.20 | 15.20 | -4.70% | 204,000 |
| Jun 17, 2026 | 15.35 | 15.95 | 15.30 | 15.95 | 15.95 | 2.24% | 172,000 |
| Jun 16, 2026 | 16.05 | 16.05 | 15.30 | 15.60 | 15.60 | -3.41% | 240,000 |
| Jun 15, 2026 | 16.65 | 16.90 | 16.00 | 16.15 | 16.15 | -0.62% | 264,000 |
| Jun 12, 2026 | 16.20 | 16.85 | 16.20 | 16.25 | 16.25 | -1.22% | 104,000 |
| Jun 11, 2026 | 16.35 | 16.85 | 15.90 | 16.45 | 16.45 | - | 308,000 |
| Jun 10, 2026 | 16.10 | 16.80 | 16.05 | 16.45 | 16.45 | 0.61% | 432,000 |
| Jun 9, 2026 | 16.45 | 16.65 | 16.25 | 16.35 | 16.35 | -3.25% | 260,000 |
| Jun 8, 2026 | 17.00 | 17.50 | 16.30 | 16.90 | 16.90 | 1.81% | 400,000 |
| Jun 5, 2026 | 15.80 | 17.00 | 15.80 | 16.60 | 16.60 | 6.07% | 26,748,000 |
| Jun 4, 2026 | 15.70 | 15.70 | 15.45 | 15.65 | 15.65 | 0.97% | 156,000 |
| Jun 3, 2026 | 15.30 | 15.65 | 15.20 | 15.50 | 15.50 | 1.64% | 360,000 |
| Jun 2, 2026 | 14.80 | 15.30 | 14.75 | 15.25 | 15.25 | 3.04% | 284,000 |
| Jun 1, 2026 | 14.50 | 14.80 | 14.15 | 14.80 | 14.80 | 4.23% | 1,920,000 |
| 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 |