Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 912.45
-14.35 (-1.55%)
Aug 5, 2025, 1:30 PM IST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 927.05 | 933.90 | 916.90 | 919.50 | 919.50 | -0.79% | 225,847 |
| Aug 4, 2025 | 922.00 | 930.85 | 913.60 | 926.80 | 926.80 | 0.55% | 637,541 |
| 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 |
| Jun 18, 2025 | 817.60 | 829.00 | 809.30 | 817.45 | 817.45 | 0.08% | 998,375 |
| Jun 17, 2025 | 820.00 | 834.00 | 809.00 | 816.80 | 816.80 | -0.24% | 1,153,284 |
| Jun 16, 2025 | 820.00 | 824.65 | 802.85 | 818.75 | 818.75 | -0.31% | 1,465,868 |
| Jun 13, 2025 | 810.05 | 832.00 | 805.40 | 821.30 | 821.30 | -1.21% | 1,641,772 |
| Jun 12, 2025 | 854.80 | 862.05 | 828.20 | 831.35 | 831.35 | -2.29% | 1,256,393 |
| Jun 11, 2025 | 880.00 | 887.65 | 830.00 | 850.80 | 850.80 | -3.18% | 3,648,890 |
| Jun 10, 2025 | 898.20 | 898.20 | 866.30 | 878.70 | 878.70 | -1.68% | 2,707,535 |
| Jun 9, 2025 | 880.00 | 896.90 | 875.65 | 893.70 | 893.70 | 2.68% | 2,299,416 |
| Jun 6, 2025 | 841.95 | 880.00 | 838.30 | 870.35 | 870.35 | 3.52% | 3,851,809 |
| Jun 5, 2025 | 817.35 | 848.00 | 816.15 | 840.75 | 840.75 | 2.09% | 3,036,466 |
| Jun 4, 2025 | 806.45 | 836.30 | 806.45 | 823.55 | 823.55 | 2.53% | 6,976,103 |
| Jun 3, 2025 | 821.30 | 823.70 | 801.00 | 803.25 | 803.25 | -1.69% | 1,756,617 |
| Jun 2, 2025 | 811.95 | 831.00 | 800.00 | 817.05 | 817.05 | 0.88% | 2,077,172 |
| May 30, 2025 | 814.45 | 822.65 | 797.55 | 809.90 | 809.90 | -0.01% | 2,405,079 |
| May 29, 2025 | 790.00 | 827.00 | 789.80 | 809.95 | 809.95 | 2.67% | 3,788,096 |
| May 28, 2025 | 780.70 | 800.00 | 774.50 | 788.85 | 788.85 | 1.36% | 1,722,722 |