NSE:MOSERVICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.37	30.37	30.10	30.20	30.20	-0.76%	17,172
Sep 21, 2026	30.29	30.43	30.20	30.43	30.43	0.26%	1,352
Sep 18, 2026	30.12	30.35	30.05	30.35	30.35	1.17%	490
Sep 17, 2026	30.11	30.19	30.00	30.00	30.00	-0.37%	633
Sep 16, 2026	30.00	30.11	29.90	30.11	30.11	0.37%	2,127
Sep 15, 2026	30.94	30.94	29.90	30.00	30.00	-1.09%	5,995
Sep 11, 2026	30.13	30.35	29.81	30.33	30.33	0.66%	1,731
Sep 10, 2026	30.10	30.15	29.98	30.13	30.13	-0.17%	1,550
Sep 9, 2026	30.18	30.96	30.08	30.18	30.18	-0.89%	6,383
Sep 8, 2026	30.96	30.96	30.40	30.45	30.45	-0.65%	4,837
Sep 7, 2026	31.53	31.53	30.60	30.65	30.65	-0.84%	4,002
Sep 4, 2026	30.91	30.99	30.90	30.91	30.91	0.88%	4,297
Sep 3, 2026	30.90	30.98	30.64	30.64	30.64	0.10%	2,603
Sep 2, 2026	30.56	30.74	30.56	30.61	30.61	-0.52%	2,616
Sep 1, 2026	30.94	31.04	30.76	30.77	30.77	-0.77%	2,735
Aug 31, 2026	31.22	31.50	30.85	31.01	31.01	-0.67%	3,262
Aug 28, 2026	31.10	31.23	30.95	31.22	31.22	0.68%	926
Aug 27, 2026	31.13	31.14	31.00	31.01	31.01	-0.55%	1,798
Aug 26, 2026	31.34	31.34	31.18	31.18	31.18	-0.03%	1,007
Aug 25, 2026	31.10	31.50	30.92	31.19	31.19	0.29%	1,217
Aug 24, 2026	31.33	31.33	30.93	31.10	31.10	-0.26%	13,726
Aug 21, 2026	31.07	31.24	31.05	31.18	31.18	0.35%	4,816
Aug 20, 2026	31.19	31.22	31.07	31.07	31.07	0.49%	10,218
Aug 19, 2026	31.00	31.01	30.82	30.92	30.92	-0.45%	5,541
Aug 18, 2026	31.08	31.10	31.00	31.06	31.06	-0.77%	3,522
Aug 17, 2026	31.19	31.32	31.17	31.30	31.30	-0.32%	65,946
Aug 14, 2026	31.19	31.42	31.19	31.40	31.40	0.48%	1,403
Aug 13, 2026	31.74	31.74	31.22	31.25	31.25	-0.29%	3,003
Aug 12, 2026	31.46	31.80	31.19	31.34	31.34	-0.76%	6,312
Aug 11, 2026	31.63	31.63	31.27	31.58	31.58	0.10%	3,078
Aug 10, 2026	31.62	31.77	31.46	31.55	31.55	-0.69%	9,223
Aug 7, 2026	31.71	31.80	31.50	31.77	31.77	0.03%	13,030
Aug 6, 2026	31.68	31.83	31.65	31.76	31.76	0.28%	5,399
Aug 5, 2026	31.80	31.89	31.62	31.67	31.67	0.06%	9,311
Aug 4, 2026	32.08	32.08	31.63	31.65	31.65	-0.38%	5,391
Aug 3, 2026	31.61	31.86	31.59	31.77	31.77	0.89%	24,792
Jul 31, 2026	31.30	31.52	31.30	31.49	31.49	0.67%	2,385
Jul 30, 2026	31.39	31.39	31.26	31.28	31.28	-0.54%	2,512
Jul 29, 2026	31.12	31.45	31.10	31.45	31.45	1.42%	5,881
Jul 28, 2026	31.01	31.01	30.91	31.01	31.01	-	2,599
Jul 27, 2026	30.86	31.01	30.82	31.01	31.01	1.44%	732
Jul 24, 2026	30.66	30.69	30.33	30.57	30.57	-0.68%	13,245
Jul 23, 2026	30.90	30.93	30.62	30.78	30.78	-0.55%	3,546
Jul 22, 2026	31.30	31.30	30.93	30.95	30.95	-1.05%	1,333
Jul 21, 2026	31.40	31.44	31.23	31.28	31.28	-0.35%	2,057
Jul 20, 2026	31.83	32.69	31.15	31.39	31.39	-0.41%	13,992
Jul 17, 2026	31.49	31.60	31.37	31.52	31.52	0.99%	6,758
Jul 16, 2026	31.32	31.45	31.20	31.21	31.21	-0.54%	4,049
Jul 15, 2026	31.34	31.49	31.17	31.38	31.38	0.58%	5,456
Jul 14, 2026	31.45	31.45	31.09	31.20	31.20	-0.73%	6,316