MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 6.95
+0.30 (4.51%)
Oct 27, 2026, 9:30 AM IST
MOS Utility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 4.51% | 48,000 |
| Oct 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | 1,104,000 |
| Oct 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 388,000 |
| Oct 22, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 4.31% | 280,000 |
| Oct 21, 2026 | 5.95 | 6.20 | 5.75 | 5.80 | 5.80 | -2.52% | 13,028,000 |
| Oct 19, 2026 | 5.60 | 5.95 | 5.45 | 5.95 | 5.95 | 4.39% | 2,796,000 |
| Oct 16, 2026 | 5.55 | 5.75 | 5.50 | 5.70 | 5.70 | 3.64% | 828,000 |
| Oct 15, 2026 | 5.70 | 5.85 | 5.45 | 5.50 | 5.50 | -3.51% | 484,000 |
| Oct 14, 2026 | 6.25 | 6.30 | 5.70 | 5.70 | 5.70 | -5.00% | 880,000 |
| Oct 13, 2026 | 5.80 | 6.05 | 5.80 | 6.00 | 6.00 | 3.45% | 156,000 |
| Oct 12, 2026 | 5.75 | 6.00 | 5.60 | 5.80 | 5.80 | 0.87% | 496,000 |
| Oct 9, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -4.96% | 520,000 |
| Oct 8, 2026 | 6.60 | 6.60 | 6.00 | 6.05 | 6.05 | -3.97% | 616,000 |
| Oct 7, 2026 | 5.90 | 6.30 | 5.70 | 6.30 | 6.30 | 5.00% | 468,000 |
| Oct 6, 2026 | 6.30 | 6.40 | 6.00 | 6.00 | 6.00 | -4.76% | 476,000 |
| Oct 5, 2026 | 6.30 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 1,588,000 |
| Oct 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 52,000 |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 160,000 |
| Sep 29, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -4.61% | 208,000 |
| Sep 28, 2026 | 8.25 | 8.30 | 7.60 | 7.60 | 7.60 | -5.00% | 584,000 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | 4.58% | 2,092,000 |
| Sep 24, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 4.79% | 328,000 |
| Sep 23, 2026 | 7.20 | 7.30 | 6.50 | 7.30 | 7.30 | 9.77% | 7,456,000 |
| Sep 22, 2026 | 6.65 | 6.65 | 6.15 | 6.65 | 6.65 | 9.92% | 15,828,000 |
| Sep 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 6,556,000 |
| Sep 18, 2026 | 5.45 | 5.60 | 5.10 | 5.50 | 5.50 | 2.80% | 19,316,000 |
| Sep 17, 2026 | 5.25 | 5.70 | 5.20 | 5.35 | 5.35 | -1.83% | 1,628,000 |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 404,000 |
| Sep 15, 2026 | 5.75 | 5.95 | 5.70 | 5.70 | 5.70 | -5.00% | 600,000 |
| Sep 11, 2026 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 916,000 |
| Sep 10, 2026 | 6.30 | 6.90 | 6.30 | 6.30 | 6.30 | -4.55% | 784,000 |
| Sep 9, 2026 | 6.60 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 260,000 |
| Sep 8, 2026 | 6.90 | 7.50 | 6.90 | 6.90 | 6.90 | -4.83% | 752,000 |
| Sep 7, 2026 | 7.20 | 7.90 | 7.20 | 7.25 | 7.25 | -3.97% | 1,904,000 |
| Sep 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | 152,000 |
| Sep 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | 248,000 |
| Sep 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | 288,000 |
| Sep 1, 2026 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -4.92% | 268,000 |
| Aug 31, 2026 | 9.45 | 9.60 | 9.15 | 9.15 | 9.15 | -4.69% | 304,000 |
| Aug 28, 2026 | 9.90 | 10.20 | 9.45 | 9.60 | 9.60 | -3.03% | 336,000 |
| Aug 27, 2026 | 9.90 | 10.10 | 9.90 | 9.90 | 9.90 | -4.81% | 292,000 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -4.59% | 160,000 |
| Aug 25, 2026 | 11.45 | 11.45 | 10.90 | 10.90 | 10.90 | -4.80% | 148,000 |
| Aug 24, 2026 | 11.45 | 12.05 | 11.30 | 11.45 | 11.45 | -3.38% | 496,000 |
| Aug 21, 2026 | 12.25 | 12.50 | 11.80 | 11.85 | 11.85 | -3.27% | 428,000 |
| Aug 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.70% | 416,000 |
| Aug 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 84,000 |
| Aug 18, 2026 | 11.10 | 11.15 | 10.85 | 11.15 | 11.15 | 4.69% | 92,000 |
| Aug 17, 2026 | 10.15 | 10.65 | 10.15 | 10.65 | 10.65 | 4.93% | 224,000 |
| Aug 14, 2026 | 10.30 | 10.65 | 10.15 | 10.15 | 10.15 | -4.69% | 148,000 |