Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 842.55
-11.90 (-1.39%)
Jan 7, 2026, 11:50 AM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 854.50 | 856.95 | 837.50 | 839.65 | - | -1.73% | 240,033 |
| 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 |
| Nov 12, 2025 | 987.95 | 1,000.00 | 982.35 | 996.65 | 996.65 | 0.78% | 708,432 |
| Nov 11, 2025 | 1,007.00 | 1,007.00 | 984.25 | 988.90 | 988.90 | -1.32% | 577,988 |
| Nov 10, 2025 | 1,001.85 | 1,008.35 | 990.10 | 1,002.10 | 1,002.10 | 0.57% | 572,663 |
| Nov 7, 2025 | 985.85 | 1,009.00 | 964.70 | 996.45 | 996.45 | 0.91% | 842,897 |
| Nov 6, 2025 | 987.00 | 997.00 | 976.15 | 987.50 | 987.50 | 0.15% | 598,664 |
| Nov 4, 2025 | 1,009.95 | 1,016.35 | 982.65 | 986.00 | 986.00 | -2.27% | 742,536 |
| Nov 3, 2025 | 978.00 | 1,014.00 | 970.20 | 1,008.90 | 1,008.90 | 3.16% | 1,877,970 |
| Oct 31, 2025 | 991.00 | 993.60 | 941.25 | 978.00 | 978.00 | -4.61% | 5,240,331 |
| Oct 30, 2025 | 1,009.75 | 1,033.00 | 998.85 | 1,025.30 | 1,025.30 | 1.74% | 1,824,591 |
| Oct 29, 2025 | 1,055.05 | 1,055.05 | 997.15 | 1,007.80 | 1,007.80 | -7.65% | 4,733,596 |
| Oct 28, 2025 | 1,064.20 | 1,097.10 | 1,060.00 | 1,091.30 | 1,091.30 | 3.06% | 2,427,463 |