Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 899.95
+6.35 (0.71%)
Oct 1, 2025, 3:30 PM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 890.10 | 902.40 | 877.70 | 900.10 | 900.10 | 0.73% | 649,262 |
| Sep 30, 2025 | 920.10 | 923.75 | 880.10 | 893.60 | 893.60 | -2.47% | 715,679 |
| Sep 29, 2025 | 912.45 | 928.85 | 909.40 | 916.20 | 916.20 | 0.60% | 659,150 |
| Sep 26, 2025 | 923.00 | 927.05 | 901.60 | 910.75 | 910.75 | -1.01% | 576,586 |
| Sep 25, 2025 | 940.00 | 948.00 | 916.35 | 920.05 | 920.05 | -2.51% | 545,291 |
| Sep 24, 2025 | 960.00 | 966.50 | 936.55 | 943.75 | 943.75 | -1.52% | 477,688 |
| Sep 23, 2025 | 951.00 | 962.00 | 943.65 | 958.35 | 958.35 | 0.85% | 684,313 |
| Sep 22, 2025 | 943.45 | 962.00 | 940.45 | 950.30 | 950.30 | 0.59% | 766,897 |
| Sep 19, 2025 | 923.05 | 962.00 | 921.50 | 944.70 | 944.70 | 2.35% | 2,360,368 |
| Sep 18, 2025 | 940.00 | 940.10 | 919.05 | 923.05 | 923.05 | -1.11% | 478,648 |
| Sep 17, 2025 | 941.00 | 941.45 | 928.95 | 933.45 | 933.45 | -0.10% | 491,575 |
| Sep 16, 2025 | 945.00 | 945.00 | 928.85 | 934.40 | 934.40 | -0.67% | 455,376 |
| Sep 15, 2025 | 921.95 | 946.75 | 915.60 | 940.75 | 940.75 | 2.48% | 888,150 |
| Sep 12, 2025 | 912.80 | 928.90 | 905.00 | 918.00 | 918.00 | 0.36% | 591,125 |
| Sep 11, 2025 | 920.00 | 923.90 | 905.00 | 914.75 | 914.75 | -0.57% | 666,552 |
| Sep 10, 2025 | 889.90 | 924.90 | 889.00 | 920.00 | 920.00 | 3.98% | 1,513,502 |
| Sep 9, 2025 | 896.00 | 900.10 | 880.10 | 884.75 | 884.75 | -1.15% | 471,558 |
| Sep 8, 2025 | 877.45 | 908.25 | 870.05 | 895.00 | 895.00 | 2.51% | 805,112 |
| Sep 5, 2025 | 874.35 | 882.60 | 865.80 | 873.05 | 873.05 | 0.25% | 628,011 |
| Sep 4, 2025 | 889.70 | 895.00 | 867.85 | 870.85 | 870.85 | -1.16% | 531,433 |
| Sep 3, 2025 | 878.95 | 884.85 | 873.00 | 881.10 | 881.10 | 0.69% | 429,716 |
| Sep 2, 2025 | 900.95 | 901.20 | 871.20 | 875.10 | 875.10 | -2.27% | 1,142,882 |
| Sep 1, 2025 | 860.95 | 900.00 | 859.60 | 895.40 | 895.40 | 4.44% | 1,172,804 |
| Aug 29, 2025 | 890.05 | 900.90 | 852.00 | 857.30 | 857.30 | -3.57% | 886,375 |
| Aug 28, 2025 | 908.15 | 908.15 | 886.00 | 889.00 | 889.00 | -2.19% | 556,768 |
| Aug 26, 2025 | 920.05 | 925.70 | 901.10 | 908.95 | 908.95 | -1.81% | 920,618 |
| Aug 25, 2025 | 932.90 | 938.00 | 918.50 | 925.70 | 925.70 | -0.38% | 613,837 |
| Aug 22, 2025 | 949.00 | 949.00 | 925.15 | 929.25 | 929.25 | -2.11% | 605,616 |
| Aug 21, 2025 | 962.10 | 963.00 | 933.85 | 949.30 | 949.30 | -1.14% | 799,181 |
| Aug 20, 2025 | 962.95 | 969.50 | 955.50 | 960.25 | 960.25 | 0.05% | 548,309 |
| Aug 19, 2025 | 941.00 | 978.00 | 933.30 | 959.80 | 959.80 | 2.31% | 2,442,587 |
| Aug 18, 2025 | 934.90 | 945.00 | 932.30 | 938.10 | 938.10 | 0.96% | 841,636 |
| Aug 14, 2025 | 929.90 | 935.05 | 922.55 | 929.20 | 929.20 | 0.04% | 694,343 |
| Aug 13, 2025 | 919.00 | 937.95 | 915.85 | 928.85 | 928.85 | 1.93% | 898,720 |
| Aug 12, 2025 | 920.30 | 923.95 | 907.30 | 911.30 | 911.30 | -0.79% | 439,883 |
| Aug 11, 2025 | 909.00 | 923.20 | 895.15 | 918.55 | 918.55 | 1.43% | 920,044 |
| Aug 8, 2025 | 917.80 | 922.55 | 902.45 | 905.60 | 905.60 | -1.33% | 750,514 |
| Aug 7, 2025 | 915.95 | 924.20 | 893.75 | 917.80 | 917.80 | -0.75% | 1,265,629 |
| Aug 6, 2025 | 913.15 | 930.00 | 900.30 | 924.75 | 924.75 | 1.54% | 818,684 |
| Aug 5, 2025 | 927.05 | 933.90 | 907.10 | 910.75 | 910.75 | -1.73% | 584,325 |
| Aug 4, 2025 | 922.00 | 930.85 | 913.60 | 926.80 | 926.80 | 0.55% | 637,558 |
| Aug 1, 2025 | 916.15 | 933.00 | 905.55 | 921.70 | 921.70 | 1.17% | 1,099,285 |
| Jul 31, 2025 | 912.40 | 927.55 | 904.10 | 911.00 | 911.00 | -2.40% | 699,886 |
| Jul 30, 2025 | 940.90 | 941.20 | 921.55 | 933.40 | 933.40 | -0.43% | 828,745 |
| Jul 29, 2025 | 882.35 | 942.00 | 880.00 | 937.40 | 937.40 | 6.15% | 1,865,823 |
| Jul 28, 2025 | 895.00 | 909.00 | 880.00 | 883.10 | 883.10 | -1.89% | 1,217,278 |
| Jul 25, 2025 | 914.00 | 936.00 | 892.60 | 900.15 | 900.15 | -0.52% | 2,692,774 |
| Jul 24, 2025 | 935.00 | 955.00 | 895.70 | 904.90 | 904.90 | -2.83% | 4,278,647 |
| Jul 23, 2025 | 939.55 | 942.00 | 926.00 | 931.25 | 931.25 | -0.40% | 817,899 |
| Jul 22, 2025 | 938.10 | 940.95 | 921.00 | 935.00 | 935.00 | 0.16% | 674,360 |