Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 782.60
-0.30 (-0.04%)
At close: Feb 17, 2026
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 766.55 | 792.60 | 758.40 | 782.90 | 782.90 | -0.21% | 858,689 |
| Feb 13, 2026 | 803.25 | 803.25 | 782.00 | 784.55 | 784.55 | -2.34% | 459,584 |
| Feb 12, 2026 | 809.05 | 811.05 | 792.05 | 803.35 | 803.35 | -0.74% | 432,041 |
| Feb 11, 2026 | 825.00 | 829.00 | 807.00 | 809.35 | 809.35 | -1.41% | 606,832 |
| Feb 10, 2026 | 800.00 | 824.00 | 798.30 | 820.95 | 820.95 | 2.75% | 950,799 |
| Feb 9, 2026 | 791.00 | 805.60 | 786.15 | 798.95 | 798.95 | 2.46% | 830,517 |
| Feb 6, 2026 | 771.10 | 781.55 | 753.45 | 779.80 | 779.80 | 1.13% | 621,554 |
| Feb 5, 2026 | 789.00 | 798.00 | 763.40 | 771.05 | 771.05 | -2.21% | 699,493 |
| Feb 4, 2026 | 791.10 | 795.00 | 777.95 | 788.45 | 788.45 | -0.33% | 763,739 |
| Feb 3, 2026 | 800.00 | 818.00 | 770.00 | 791.10 | 791.10 | 6.15% | 1,607,560 |
| Feb 2, 2026 | 727.95 | 749.90 | 715.15 | 745.30 | 745.30 | 3.21% | 1,160,648 |
| Feb 1, 2026 | 761.45 | 787.85 | 716.80 | 722.15 | 722.15 | -4.17% | 3,129,287 |
| Jan 30, 2026 | 750.00 | 765.00 | 720.50 | 753.55 | 753.55 | 0.56% | 2,420,773 |
| Jan 29, 2026 | 790.00 | 792.00 | 742.30 | 749.35 | 743.35 | -5.16% | 2,475,869 |
| Jan 28, 2026 | 764.00 | 808.80 | 753.10 | 790.15 | 783.82 | 7.93% | 7,093,909 |
| Jan 27, 2026 | 754.40 | 754.40 | 719.45 | 732.10 | 726.24 | -2.52% | 1,211,745 |
| Jan 23, 2026 | 775.05 | 784.40 | 746.10 | 751.00 | 744.99 | -2.95% | 740,843 |
| Jan 22, 2026 | 792.70 | 801.25 | 771.00 | 773.80 | 767.60 | -0.21% | 1,009,359 |
| Jan 21, 2026 | 806.10 | 807.00 | 771.10 | 775.40 | 769.19 | -3.93% | 2,151,621 |
| Jan 20, 2026 | 825.00 | 830.90 | 802.00 | 807.15 | 800.69 | -2.33% | 1,055,029 |
| Jan 19, 2026 | 850.95 | 852.40 | 822.40 | 826.40 | 819.78 | -2.89% | 865,416 |
| Jan 16, 2026 | 861.65 | 877.00 | 846.45 | 850.95 | 844.14 | -1.23% | 1,187,478 |
| Jan 14, 2026 | 835.00 | 866.00 | 828.30 | 861.55 | 854.65 | 2.90% | 1,364,398 |
| Jan 13, 2026 | 804.00 | 840.00 | 802.00 | 837.25 | 830.55 | 5.39% | 1,955,479 |
| Jan 12, 2026 | 804.00 | 804.00 | 787.35 | 794.45 | 788.09 | -1.28% | 1,015,733 |
| Jan 9, 2026 | 823.00 | 827.70 | 797.70 | 804.75 | 798.31 | -2.31% | 758,896 |
| Jan 8, 2026 | 848.00 | 853.65 | 820.60 | 823.80 | 817.20 | -2.88% | 845,975 |
| Jan 7, 2026 | 854.50 | 856.95 | 837.50 | 848.20 | 841.41 | -0.73% | 625,265 |
| Jan 6, 2026 | 859.80 | 869.90 | 851.55 | 854.45 | 847.61 | -0.16% | 847,240 |
| Jan 5, 2026 | 866.70 | 871.00 | 853.00 | 855.85 | 849.00 | -1.25% | 623,751 |
| Jan 2, 2026 | 845.90 | 870.60 | 845.90 | 866.70 | 859.76 | 2.98% | 685,555 |
| Jan 1, 2026 | 861.45 | 862.45 | 840.10 | 841.65 | 834.91 | -1.65% | 405,179 |
| Dec 31, 2025 | 845.45 | 861.20 | 840.75 | 855.75 | 848.90 | 1.98% | 415,988 |
| Dec 30, 2025 | 860.35 | 862.10 | 832.15 | 839.10 | 832.38 | -2.02% | 1,860,565 |
| Dec 29, 2025 | 864.00 | 875.55 | 852.00 | 856.40 | 849.54 | -0.81% | 616,518 |
| Dec 26, 2025 | 893.60 | 893.60 | 858.95 | 863.35 | 856.44 | -3.39% | 819,247 |
| Dec 24, 2025 | 885.00 | 896.00 | 877.10 | 893.60 | 886.44 | 1.42% | 675,354 |
| Dec 23, 2025 | 889.95 | 892.00 | 874.80 | 881.05 | 874.00 | -0.80% | 504,666 |
| Dec 22, 2025 | 868.40 | 893.00 | 858.15 | 888.15 | 881.04 | 3.21% | 1,119,815 |
| Dec 19, 2025 | 865.00 | 867.85 | 846.90 | 860.50 | 853.61 | -0.83% | 912,890 |
| Dec 18, 2025 | 837.95 | 871.90 | 835.15 | 867.70 | 860.75 | 4.06% | 2,260,413 |
| Dec 17, 2025 | 834.95 | 844.00 | 828.00 | 833.85 | 827.17 | 0.02% | 569,295 |
| Dec 16, 2025 | 844.05 | 847.00 | 830.30 | 833.65 | 826.98 | -1.20% | 581,655 |
| Dec 15, 2025 | 865.00 | 865.00 | 837.45 | 843.75 | 836.99 | -2.41% | 840,262 |
| Dec 12, 2025 | 839.80 | 869.95 | 835.60 | 864.55 | 857.63 | 3.85% | 1,845,810 |
| Dec 11, 2025 | 835.00 | 843.90 | 826.10 | 832.50 | 825.83 | 0.01% | 1,454,208 |
| Dec 10, 2025 | 854.00 | 854.70 | 828.00 | 832.45 | 825.78 | -2.03% | 888,850 |
| Dec 9, 2025 | 845.00 | 858.55 | 821.20 | 849.70 | 842.90 | 0.56% | 1,686,372 |
| Dec 8, 2025 | 885.00 | 891.10 | 842.25 | 845.00 | 838.23 | -4.53% | 1,532,588 |
| Dec 5, 2025 | 916.20 | 919.80 | 881.90 | 885.10 | 878.01 | -3.39% | 1,012,730 |