NSE:MOSMALL250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.89	14.94	14.35	14.81	14.81	-0.54%	3,613,975
Apr 1, 2026	14.98	15.03	14.75	14.89	14.89	2.97%	3,767,364
Mar 30, 2026	15.22	15.90	14.22	14.46	14.46	-2.17%	4,520,879
Mar 27, 2026	15.06	15.06	14.71	14.78	14.78	-1.60%	2,448,121
Mar 25, 2026	14.89	15.11	14.74	15.02	15.02	2.46%	2,500,087
Mar 24, 2026	14.29	14.74	14.25	14.66	14.66	2.59%	2,620,749
Mar 23, 2026	14.88	14.88	14.23	14.29	14.29	-3.97%	4,493,379
Mar 20, 2026	14.87	15.15	14.83	14.88	14.88	0.13%	2,619,624
Mar 19, 2026	15.14	15.14	14.81	14.86	14.86	-2.37%	2,456,003
Mar 18, 2026	15.33	15.33	15.02	15.22	15.22	1.74%	1,572,511
Mar 17, 2026	15.33	15.33	14.84	14.96	14.96	0.54%	1,773,818
Mar 16, 2026	14.92	15.06	14.61	14.88	14.88	-0.27%	3,105,369
Mar 13, 2026	15.32	15.33	14.89	14.92	14.92	-2.67%	4,198,876
Mar 12, 2026	15.27	15.44	15.11	15.33	15.33	-0.20%	2,030,093
Mar 11, 2026	15.60	15.64	15.27	15.36	15.36	-0.71%	968,712
Mar 10, 2026	15.90	15.90	15.17	15.47	15.47	2.18%	2,251,057
Mar 9, 2026	15.88	15.88	14.93	15.14	15.14	-2.32%	4,815,532
Mar 6, 2026	15.70	15.70	15.46	15.50	15.50	-0.32%	1,086,305
Mar 5, 2026	15.34	15.59	15.33	15.55	15.55	1.44%	1,437,654
Mar 4, 2026	15.49	15.65	15.21	15.33	15.33	-2.11%	2,702,199
Mar 2, 2026	16.01	16.01	15.09	15.66	15.66	-2.00%	3,323,293
Feb 27, 2026	16.14	16.18	15.95	15.98	15.98	-0.99%	1,142,988
Feb 26, 2026	16.56	16.56	15.88	16.14	16.14	0.37%	6,259,784
Feb 25, 2026	16.03	16.16	15.88	16.08	16.08	0.37%	1,088,585
Feb 24, 2026	16.19	16.19	15.91	16.02	16.02	-0.37%	1,045,444
Feb 23, 2026	16.24	16.24	16.02	16.08	16.08	0.25%	780,878
Feb 20, 2026	16.24	16.25	15.92	16.04	16.04	-0.12%	584,599
Feb 19, 2026	16.28	16.37	16.01	16.06	16.06	-1.29%	816,935
Feb 18, 2026	16.24	16.30	16.15	16.27	16.27	0.49%	887,366
Feb 17, 2026	16.04	16.26	16.02	16.19	16.19	0.75%	637,780
Feb 16, 2026	16.26	16.30	15.92	16.07	16.07	-0.19%	1,046,337
Feb 13, 2026	16.32	16.32	16.00	16.10	16.10	-1.29%	1,341,187
Feb 12, 2026	16.00	16.48	16.00	16.31	16.31	-0.67%	1,172,175
Feb 11, 2026	16.52	16.52	16.33	16.42	16.42	0.06%	1,091,479
Feb 10, 2026	16.81	16.81	16.33	16.41	16.41	0.55%	2,747,335
Feb 9, 2026	16.08	16.35	16.02	16.32	16.32	2.32%	1,921,576
Feb 6, 2026	16.15	19.38	15.75	15.95	15.95	-0.44%	2,718,501
Feb 5, 2026	16.22	16.22	15.91	16.02	16.02	-0.50%	1,799,012
Feb 4, 2026	16.14	16.15	15.99	16.10	16.10	0.50%	1,339,075
Feb 3, 2026	15.96	17.00	15.87	16.02	16.02	2.69%	3,967,744
Feb 2, 2026	15.69	15.70	15.25	15.60	15.60	0.19%	2,035,452
Feb 1, 2026	15.84	15.85	15.30	15.57	15.57	-1.46%	2,413,035
Jan 30, 2026	15.81	15.85	15.48	15.80	15.80	0.70%	2,546,575
Jan 29, 2026	15.91	15.96	15.57	15.69	15.69	-0.51%	1,574,181
Jan 28, 2026	15.53	15.96	15.50	15.77	15.77	2.01%	1,178,645
Jan 27, 2026	15.39	15.70	15.25	15.46	15.46	0.45%	3,651,512
Jan 23, 2026	15.80	15.80	15.36	15.39	15.39	-1.85%	2,022,856
Jan 22, 2026	15.61	15.83	15.55	15.68	15.68	0.77%	1,460,278
Jan 21, 2026	15.82	15.82	15.35	15.56	15.56	-0.77%	2,660,554
Jan 20, 2026	16.41	16.41	15.63	15.68	15.68	-2.49%	2,643,665