Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India flag India · Delayed Price · Currency is INR
1,020.20
-6.05 (-0.59%)
Oct 23, 2025, 3:30 PM IST

NSE:MOTILALOFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251,029.001,034.151,015.001,020.201,020.20-0.59%630,747
Oct 21, 20251,029.001,030.001,021.001,026.251,026.250.58%266,944
Oct 20, 20251,015.001,024.701,004.701,020.351,020.351.56%777,381
Oct 17, 20251,011.451,011.95998.501,004.651,004.65-0.21%716,156
Oct 16, 20251,024.201,024.201,003.001,006.751,006.75-1.23%555,905
Oct 15, 20251,003.001,023.40995.601,019.251,019.252.03%1,045,369
Oct 14, 20251,008.551,020.00991.30999.00999.00-0.49%1,412,070
Oct 13, 2025967.001,010.00962.101,003.951,003.953.79%3,415,903
Oct 10, 2025952.20980.75952.20967.30967.30-1.32%1,372,916
Oct 9, 2025923.00988.00920.80980.25980.256.09%3,854,809
Oct 8, 2025935.00935.90920.00923.95923.95-1.43%334,903
Oct 7, 2025936.40947.00928.20937.40937.400.23%635,299
Oct 6, 2025910.00941.50905.50935.25935.252.66%925,241
Oct 3, 2025903.70914.00896.40911.00911.001.21%485,972
Oct 1, 2025890.10902.40877.70900.10900.100.73%649,262
Sep 30, 2025920.10923.75880.10893.60893.60-2.47%715,679
Sep 29, 2025912.45928.85909.40916.20916.200.60%659,150
Sep 26, 2025923.00927.05901.60910.75910.75-1.01%576,586
Sep 25, 2025940.00948.00916.35920.05920.05-2.51%545,291
Sep 24, 2025960.00966.50936.55943.75943.75-1.52%477,688
Sep 23, 2025951.00962.00943.65958.35958.350.85%684,313
Sep 22, 2025943.45962.00940.45950.30950.300.59%766,897
Sep 19, 2025923.05962.00921.50944.70944.702.35%2,360,368
Sep 18, 2025940.00940.10919.05923.05923.05-1.11%478,648
Sep 17, 2025941.00941.45928.95933.45933.45-0.10%491,575
Sep 16, 2025945.00945.00928.85934.40934.40-0.67%455,376
Sep 15, 2025921.95946.75915.60940.75940.752.48%888,150
Sep 12, 2025912.80928.90905.00918.00918.000.36%591,125
Sep 11, 2025920.00923.90905.00914.75914.75-0.57%666,552
Sep 10, 2025889.90924.90889.00920.00920.003.98%1,513,502
Sep 9, 2025896.00900.10880.10884.75884.75-1.15%471,558
Sep 8, 2025877.45908.25870.05895.00895.002.51%805,112
Sep 5, 2025874.35882.60865.80873.05873.050.25%628,011
Sep 4, 2025889.70895.00867.85870.85870.85-1.16%531,433
Sep 3, 2025878.95884.85873.00881.10881.100.69%429,716
Sep 2, 2025900.95901.20871.20875.10875.10-2.27%1,142,882
Sep 1, 2025860.95900.00859.60895.40895.404.44%1,172,804
Aug 29, 2025890.05900.90852.00857.30857.30-3.57%886,375
Aug 28, 2025908.15908.15886.00889.00889.00-2.19%556,768
Aug 26, 2025920.05925.70901.10908.95908.95-1.81%920,618
Aug 25, 2025932.90938.00918.50925.70925.70-0.38%613,837
Aug 22, 2025949.00949.00925.15929.25929.25-2.11%605,616
Aug 21, 2025962.10963.00933.85949.30949.30-1.14%799,181
Aug 20, 2025962.95969.50955.50960.25960.250.05%548,309
Aug 19, 2025941.00978.00933.30959.80959.802.31%2,442,587
Aug 18, 2025934.90945.00932.30938.10938.100.96%841,636
Aug 14, 2025929.90935.05922.55929.20929.200.04%694,343
Aug 13, 2025919.00937.95915.85928.85928.851.93%898,720
Aug 12, 2025920.30923.95907.30911.30911.30-0.79%439,883
Aug 11, 2025909.00923.20895.15918.55918.551.43%920,044