Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 880.00
+4.90 (0.56%)
Sep 3, 2025, 9:30 AM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 890.05 | 900.90 | 852.00 | 857.30 | 857.30 | -3.57% | 886,338 |
| 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 |
| Jul 21, 2025 | 914.30 | 939.95 | 909.15 | 933.50 | 933.50 | 2.40% | 1,268,384 |
| Jul 18, 2025 | 935.40 | 935.40 | 910.00 | 911.60 | 911.60 | -2.15% | 964,219 |
| Jul 17, 2025 | 934.00 | 945.40 | 928.35 | 931.65 | 931.65 | -0.56% | 527,643 |
| Jul 16, 2025 | 947.65 | 954.00 | 932.85 | 936.90 | 936.90 | -0.82% | 617,842 |
| Jul 15, 2025 | 936.40 | 948.40 | 929.00 | 944.65 | 944.65 | 0.88% | 727,332 |
| Jul 14, 2025 | 933.50 | 940.55 | 918.10 | 936.40 | 936.40 | 0.21% | 869,283 |
| Jul 11, 2025 | 941.80 | 963.35 | 924.55 | 934.40 | 934.40 | -0.60% | 1,490,587 |
| Jul 10, 2025 | 925.00 | 942.20 | 920.20 | 940.00 | 940.00 | 1.62% | 1,009,750 |
| Jul 9, 2025 | 922.50 | 941.00 | 914.10 | 925.05 | 925.05 | 0.59% | 983,674 |
| Jul 8, 2025 | 930.15 | 953.00 | 911.70 | 919.60 | 919.60 | -1.13% | 1,745,213 |
| Jul 7, 2025 | 915.00 | 949.00 | 904.80 | 930.10 | 930.10 | 1.31% | 2,571,984 |
| Jul 4, 2025 | 920.00 | 926.00 | 904.80 | 918.05 | 918.05 | -1.19% | 2,217,278 |
| Jul 3, 2025 | 858.20 | 940.00 | 858.15 | 929.10 | 929.10 | 8.57% | 12,052,636 |
| Jul 2, 2025 | 869.95 | 874.90 | 849.15 | 855.80 | 855.80 | -1.47% | 1,025,207 |
| Jul 1, 2025 | 874.30 | 876.50 | 860.00 | 868.60 | 868.60 | -0.17% | 1,199,765 |
| Jun 30, 2025 | 859.75 | 878.00 | 859.15 | 870.05 | 870.05 | 1.84% | 1,467,352 |
| Jun 27, 2025 | 863.00 | 882.00 | 848.75 | 854.35 | 854.35 | -0.52% | 3,477,271 |
| Jun 26, 2025 | 870.00 | 876.60 | 855.50 | 858.85 | 858.85 | -1.17% | 1,477,878 |
| Jun 25, 2025 | 864.65 | 873.25 | 858.40 | 869.00 | 869.00 | 1.01% | 1,776,957 |
| Jun 24, 2025 | 846.30 | 865.00 | 838.55 | 860.35 | 860.35 | 3.12% | 2,136,653 |
| Jun 23, 2025 | 816.20 | 839.95 | 812.05 | 834.35 | 834.35 | 1.07% | 1,147,655 |
| Jun 20, 2025 | 815.00 | 838.35 | 815.00 | 825.55 | 825.55 | 0.92% | 1,983,453 |
| Jun 19, 2025 | 815.65 | 823.00 | 807.10 | 818.00 | 818.00 | 0.07% | 1,808,721 |