MOS Utility Limited (NSE:MOS)
India · Delayed Price · Currency is INR 5.45
-0.25 (-4.39%)
Sep 16, 2026, 2:58 PM IST
MOS Utility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | - | -4.39% | 412,000 |
| 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 |
| Aug 12, 2026 | 10.40 | 10.70 | 10.25 | 10.65 | 10.65 | 1.91% | 84,000 |
| Aug 11, 2026 | 10.30 | 10.65 | 10.10 | 10.45 | 10.45 | -1.42% | 176,000 |
| Aug 10, 2026 | 10.10 | 10.60 | 10.00 | 10.60 | 10.60 | 3.92% | 56,000 |
| Aug 7, 2026 | 10.45 | 10.55 | 10.10 | 10.20 | 10.20 | 1.49% | 296,000 |
| Aug 6, 2026 | 10.30 | 10.30 | 10.00 | 10.05 | 10.05 | 0.50% | 160,000 |
| 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 |