Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 800.15
+68.05 (9.30%)
Jan 28, 2026, 11:00 AM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 775.05 | 784.40 | 746.10 | 751.00 | 751.00 | -2.95% | 740,843 |
| Jan 22, 2026 | 792.70 | 801.25 | 771.00 | 773.80 | 773.80 | -0.21% | 1,009,359 |
| Jan 21, 2026 | 806.10 | 807.00 | 771.10 | 775.40 | 775.40 | -3.93% | 2,151,621 |
| Jan 20, 2026 | 825.00 | 830.90 | 802.00 | 807.15 | 807.15 | -2.33% | 1,055,029 |
| Jan 19, 2026 | 850.95 | 852.40 | 822.40 | 826.40 | 826.40 | -2.89% | 865,416 |
| Jan 16, 2026 | 861.65 | 877.00 | 846.45 | 850.95 | 850.95 | -1.23% | 1,187,478 |
| Jan 14, 2026 | 835.00 | 866.00 | 828.30 | 861.55 | 861.55 | 2.90% | 1,364,398 |
| Jan 13, 2026 | 804.00 | 840.00 | 802.00 | 837.25 | 837.25 | 5.39% | 1,955,479 |
| Jan 12, 2026 | 804.00 | 804.00 | 787.35 | 794.45 | 794.45 | -1.28% | 1,015,733 |
| Jan 9, 2026 | 823.00 | 827.70 | 797.70 | 804.75 | 804.75 | -2.31% | 758,896 |
| Jan 8, 2026 | 848.00 | 853.65 | 820.60 | 823.80 | 823.80 | -2.88% | 845,975 |
| Jan 7, 2026 | 854.50 | 856.95 | 837.50 | 848.20 | 848.20 | -0.73% | 625,265 |
| Jan 6, 2026 | 859.80 | 869.90 | 851.55 | 854.45 | 854.45 | -0.16% | 847,240 |
| Jan 5, 2026 | 866.70 | 871.00 | 853.00 | 855.85 | 855.85 | -1.25% | 623,751 |
| Jan 2, 2026 | 845.90 | 870.60 | 845.90 | 866.70 | 866.70 | 2.98% | 685,555 |
| Jan 1, 2026 | 861.45 | 862.45 | 840.10 | 841.65 | 841.65 | -1.65% | 405,179 |
| Dec 31, 2025 | 845.45 | 861.20 | 840.75 | 855.75 | 855.75 | 1.98% | 415,988 |
| Dec 30, 2025 | 860.35 | 862.10 | 832.15 | 839.10 | 839.10 | -2.02% | 1,860,565 |
| Dec 29, 2025 | 864.00 | 875.55 | 852.00 | 856.40 | 856.40 | -0.81% | 616,518 |
| Dec 26, 2025 | 893.60 | 893.60 | 858.95 | 863.35 | 863.35 | -3.39% | 819,247 |
| Dec 24, 2025 | 885.00 | 896.00 | 877.10 | 893.60 | 893.60 | 1.42% | 675,354 |
| Dec 23, 2025 | 889.95 | 892.00 | 874.80 | 881.05 | 881.05 | -0.80% | 504,666 |
| Dec 22, 2025 | 868.40 | 893.00 | 858.15 | 888.15 | 888.15 | 3.21% | 1,119,815 |
| Dec 19, 2025 | 865.00 | 867.85 | 846.90 | 860.50 | 860.50 | -0.83% | 912,890 |
| Dec 18, 2025 | 837.95 | 871.90 | 835.15 | 867.70 | 867.70 | 4.06% | 2,260,413 |
| Dec 17, 2025 | 834.95 | 844.00 | 828.00 | 833.85 | 833.85 | 0.02% | 569,295 |
| Dec 16, 2025 | 844.05 | 847.00 | 830.30 | 833.65 | 833.65 | -1.20% | 581,655 |
| Dec 15, 2025 | 865.00 | 865.00 | 837.45 | 843.75 | 843.75 | -2.41% | 840,262 |
| Dec 12, 2025 | 839.80 | 869.95 | 835.60 | 864.55 | 864.55 | 3.85% | 1,845,810 |
| Dec 11, 2025 | 835.00 | 843.90 | 826.10 | 832.50 | 832.50 | 0.01% | 1,454,208 |
| Dec 10, 2025 | 854.00 | 854.70 | 828.00 | 832.45 | 832.45 | -2.03% | 888,850 |
| Dec 9, 2025 | 845.00 | 858.55 | 821.20 | 849.70 | 849.70 | 0.56% | 1,686,372 |
| Dec 8, 2025 | 885.00 | 891.10 | 842.25 | 845.00 | 845.00 | -4.53% | 1,532,588 |
| Dec 5, 2025 | 916.20 | 919.80 | 881.90 | 885.10 | 885.10 | -3.39% | 1,012,730 |
| Dec 4, 2025 | 927.00 | 930.50 | 911.95 | 916.20 | 916.20 | -0.65% | 722,582 |
| Dec 3, 2025 | 954.10 | 954.10 | 919.15 | 922.20 | 922.20 | -3.45% | 891,587 |
| Dec 2, 2025 | 950.00 | 964.25 | 946.70 | 955.15 | 955.15 | -0.16% | 550,559 |
| Dec 1, 2025 | 964.95 | 987.75 | 953.30 | 956.70 | 956.70 | -0.29% | 1,169,758 |
| Nov 28, 2025 | 926.15 | 962.30 | 919.00 | 959.45 | 959.45 | 3.60% | 3,374,319 |
| Nov 27, 2025 | 960.00 | 960.70 | 916.65 | 926.15 | 926.15 | -3.49% | 2,435,440 |
| Nov 26, 2025 | 951.05 | 969.00 | 946.30 | 959.65 | 959.65 | 1.45% | 465,130 |
| Nov 25, 2025 | 943.95 | 949.70 | 924.40 | 945.90 | 945.90 | -0.05% | 1,676,689 |
| Nov 24, 2025 | 946.40 | 952.05 | 932.10 | 946.40 | 946.40 | -0.15% | 676,742 |
| Nov 21, 2025 | 954.70 | 962.00 | 943.70 | 947.80 | 947.80 | -0.48% | 817,624 |
| Nov 20, 2025 | 970.00 | 975.00 | 950.00 | 952.40 | 952.40 | -1.57% | 1,416,006 |
| Nov 19, 2025 | 973.95 | 982.00 | 963.00 | 967.55 | 967.55 | -0.47% | 428,098 |
| Nov 18, 2025 | 985.00 | 988.35 | 970.15 | 972.10 | 972.10 | -1.25% | 1,632,635 |
| Nov 17, 2025 | 994.95 | 1,002.00 | 981.75 | 984.40 | 984.40 | -0.70% | 873,621 |
| Nov 14, 2025 | 990.00 | 1,005.95 | 981.75 | 991.30 | 991.30 | 0.07% | 706,576 |
| Nov 13, 2025 | 996.00 | 1,023.00 | 988.00 | 990.65 | 990.65 | -0.60% | 1,136,370 |