MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 9.70
-0.50 (-4.90%)
Aug 5, 2026, 3:30 PM IST
MOS Utility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.20 | 10.70 | 9.70 | 10.00 | 10.00 | -1.96% | 460,000 |
| Aug 4, 2026 | 10.55 | 11.00 | 10.20 | 10.20 | 10.20 | -4.67% | 272,000 |
| Aug 3, 2026 | 10.75 | 11.20 | 10.50 | 10.70 | 10.70 | -2.73% | 232,000 |
| Jul 31, 2026 | 11.35 | 11.40 | 10.85 | 11.00 | 11.00 | -3.51% | 592,000 |
| Jul 30, 2026 | 11.30 | 11.45 | 10.90 | 11.40 | 11.40 | -0.44% | 344,000 |
| Jul 29, 2026 | 11.30 | 11.75 | 11.30 | 11.45 | 11.45 | - | 48,000 |
| Jul 28, 2026 | 11.95 | 12.00 | 11.30 | 11.45 | 11.45 | -3.38% | 84,000 |
| Jul 27, 2026 | 11.85 | 12.10 | 11.60 | 11.85 | 11.85 | - | 92,000 |
| Jul 24, 2026 | 12.05 | 12.05 | 11.45 | 11.85 | 11.85 | -1.66% | 96,000 |
| Jul 23, 2026 | 12.40 | 12.40 | 11.40 | 12.05 | 12.05 | 0.84% | 1,220,000 |
| Jul 22, 2026 | 10.85 | 11.95 | 10.85 | 11.95 | 11.95 | 4.82% | 2,356,000 |
| Jul 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 200,000 |
| Jul 20, 2026 | 12.00 | 12.60 | 12.00 | 12.00 | 12.00 | -4.76% | 232,000 |
| Jul 17, 2026 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -4.91% | 568,000 |
| Jul 16, 2026 | 13.25 | 13.35 | 13.20 | 13.25 | 13.25 | -4.33% | 472,000 |
| Jul 15, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -4.81% | 84,000 |
| Jul 14, 2026 | 15.20 | 15.25 | 14.40 | 14.55 | 14.55 | -3.96% | 160,000 |
| Jul 13, 2026 | 15.10 | 16.00 | 15.05 | 15.15 | 15.15 | -0.98% | 212,000 |
| Jul 10, 2026 | 15.30 | 15.30 | 15.05 | 15.30 | 15.30 | 4.79% | 276,000 |
| Jul 9, 2026 | 14.45 | 14.60 | 14.00 | 14.60 | 14.60 | 4.66% | 584,000 |
| Jul 8, 2026 | 14.25 | 14.55 | 13.30 | 13.95 | 13.95 | 0.36% | 2,056,000 |
| Jul 7, 2026 | 13.75 | 14.70 | 13.70 | 13.90 | 13.90 | -2.80% | 76,000 |
| Jul 6, 2026 | 15.00 | 15.00 | 14.25 | 14.30 | 14.30 | -2.72% | 144,000 |
| Jul 3, 2026 | 14.80 | 14.80 | 14.35 | 14.70 | 14.70 | 4.26% | 188,000 |
| Jul 2, 2026 | 14.20 | 14.20 | 13.35 | 14.10 | 14.10 | 4.06% | 304,000 |
| Jul 1, 2026 | 13.65 | 13.65 | 12.60 | 13.55 | 13.55 | 4.23% | 328,000 |
| Jun 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | 176,000 |
| Jun 29, 2026 | 11.30 | 12.40 | 11.30 | 12.40 | 12.40 | 4.64% | 316,000 |
| Jun 25, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.82% | 88,000 |
| Jun 24, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.96% | 228,000 |
| Jun 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.73% | 8,000 |
| Jun 22, 2026 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -4.84% | 44,000 |
| 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 |