Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,029.00 | 1,034.15 | 1,015.00 | 1,020.20 | 1,020.20 | -0.59% | 630,747 |
| Oct 21, 2025 | 1,029.00 | 1,030.00 | 1,021.00 | 1,026.25 | 1,026.25 | 0.58% | 266,944 |
| Oct 20, 2025 | 1,015.00 | 1,024.70 | 1,004.70 | 1,020.35 | 1,020.35 | 1.56% | 777,381 |
| Oct 17, 2025 | 1,011.45 | 1,011.95 | 998.50 | 1,004.65 | 1,004.65 | -0.21% | 716,156 |
| Oct 16, 2025 | 1,024.20 | 1,024.20 | 1,003.00 | 1,006.75 | 1,006.75 | -1.23% | 555,905 |
| Oct 15, 2025 | 1,003.00 | 1,023.40 | 995.60 | 1,019.25 | 1,019.25 | 2.03% | 1,045,369 |
| Oct 14, 2025 | 1,008.55 | 1,020.00 | 991.30 | 999.00 | 999.00 | -0.49% | 1,412,070 |
| Oct 13, 2025 | 967.00 | 1,010.00 | 962.10 | 1,003.95 | 1,003.95 | 3.79% | 3,415,903 |
| Oct 10, 2025 | 952.20 | 980.75 | 952.20 | 967.30 | 967.30 | -1.32% | 1,372,916 |
| Oct 9, 2025 | 923.00 | 988.00 | 920.80 | 980.25 | 980.25 | 6.09% | 3,854,809 |
| Oct 8, 2025 | 935.00 | 935.90 | 920.00 | 923.95 | 923.95 | -1.43% | 334,903 |
| Oct 7, 2025 | 936.40 | 947.00 | 928.20 | 937.40 | 937.40 | 0.23% | 635,299 |
| Oct 6, 2025 | 910.00 | 941.50 | 905.50 | 935.25 | 935.25 | 2.66% | 925,241 |
| Oct 3, 2025 | 903.70 | 914.00 | 896.40 | 911.00 | 911.00 | 1.21% | 485,972 |
| 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 |