NSE:MOSMALL250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.07	18.64	18.07	18.55	18.55	0.05%	777,493
Aug 27, 2026	18.64	18.64	18.50	18.54	18.54	-0.16%	503,520
Aug 26, 2026	18.58	18.60	18.48	18.57	18.57	0.49%	1,070,169
Aug 25, 2026	18.54	18.54	18.38	18.48	18.48	0.11%	690,151
Aug 24, 2026	18.58	18.64	18.42	18.46	18.46	-0.16%	925,454
Aug 21, 2026	18.94	18.94	18.46	18.49	18.49	0.05%	814,995
Aug 20, 2026	18.70	18.70	18.32	18.48	18.48	1.26%	953,050
Aug 19, 2026	18.48	18.49	18.23	18.25	18.25	-0.76%	863,296
Aug 18, 2026	18.41	18.45	18.35	18.39	18.39	-	659,947
Aug 17, 2026	18.44	18.49	18.24	18.39	18.39	-0.22%	797,069
Aug 14, 2026	18.53	18.53	18.37	18.43	18.43	-0.05%	476,071
Aug 13, 2026	18.56	18.56	18.40	18.44	18.44	-0.22%	839,714
Aug 12, 2026	18.56	18.58	18.37	18.48	18.48	0.16%	3,559,277
Aug 11, 2026	18.47	18.53	18.31	18.45	18.45	0.16%	1,105,617
Aug 10, 2026	18.93	18.93	18.33	18.42	18.42	-0.27%	1,097,982
Aug 7, 2026	18.92	18.92	18.40	18.47	18.47	0.05%	860,214
Aug 6, 2026	18.48	18.64	18.28	18.46	18.46	0.22%	1,266,277
Aug 5, 2026	18.33	18.57	18.23	18.42	18.42	1.60%	4,733,790
Aug 4, 2026	18.16	18.35	17.95	18.13	18.13	1.34%	6,061,165
Aug 3, 2026	18.13	18.27	16.20	17.89	17.89	-0.89%	10,512,377
Jul 31, 2026	17.95	18.10	17.95	18.05	18.05	0.50%	1,299,985
Jul 30, 2026	18.08	18.15	17.91	17.96	17.96	-0.61%	1,224,204
Jul 29, 2026	18.00	18.10	17.86	18.07	18.07	1.12%	3,126,929
Jul 28, 2026	17.57	18.07	17.57	17.87	17.87	-0.33%	1,597,126
Jul 27, 2026	17.85	17.98	17.73	17.93	17.93	1.53%	2,536,841
Jul 24, 2026	17.70	17.73	17.47	17.66	17.66	-0.56%	1,620,989
Jul 23, 2026	17.91	17.99	17.71	17.76	17.76	-1.17%	1,017,316
Jul 22, 2026	17.81	18.17	17.81	17.97	17.97	-1.10%	715,409
Jul 21, 2026	18.13	18.22	18.08	18.17	18.17	0.22%	455,401
Jul 20, 2026	18.23	18.23	17.86	18.13	18.13	0.55%	1,205,247
Jul 17, 2026	18.65	18.65	17.96	18.03	18.03	-0.93%	2,014,238
Jul 16, 2026	18.39	18.39	18.12	18.20	18.20	-0.11%	789,580
Jul 15, 2026	18.17	18.32	18.08	18.22	18.22	0.94%	3,439,079
Jul 14, 2026	18.26	18.26	18.04	18.05	18.05	-1.10%	939,761
Jul 13, 2026	18.23	18.29	18.02	18.25	18.25	0.16%	1,366,170
Jul 10, 2026	18.01	18.25	18.01	18.22	18.22	0.55%	2,238,684
Jul 9, 2026	17.81	19.38	17.65	18.12	18.12	2.84%	1,389,897
Jul 8, 2026	18.03	18.04	17.56	17.62	17.62	-2.00%	3,307,334
Jul 7, 2026	18.43	18.43	17.91	17.98	17.98	-0.50%	1,442,264
Jul 6, 2026	18.08	18.21	18.01	18.07	18.07	-	1,524,395
Jul 3, 2026	18.07	18.20	18.00	18.07	18.07	0.44%	1,868,182
Jul 2, 2026	17.99	18.05	17.89	17.99	17.99	0.50%	1,241,109
Jul 1, 2026	17.97	17.97	17.80	17.90	17.90	0.45%	1,347,313
Jun 30, 2026	17.79	17.89	17.65	17.82	17.82	1.14%	1,482,591
Jun 29, 2026	17.86	17.86	17.54	17.62	17.62	-0.62%	3,748,804
Jun 25, 2026	17.84	18.02	17.70	17.73	17.73	-0.67%	1,770,269
Jun 24, 2026	17.84	17.89	17.64	17.85	17.85	0.06%	1,830,915
Jun 23, 2026	17.96	18.04	17.62	17.84	17.84	-0.56%	4,462,113
Jun 22, 2026	17.80	17.99	17.80	17.94	17.94	1.07%	10,959,290
Jun 19, 2026	17.73	17.80	17.49	17.75	17.75	0.51%	1,578,012