Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 947.80
-19.75 (-2.04%)
Nov 21, 2025, 3:30 PM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 954.70 | 962.00 | 943.70 | 947.80 | 947.80 | -0.48% | 817,624 |
| Nov 20, 2025 | 970.00 | 975.00 | 950.00 | 952.40 | 952.40 | -1.57% | 1,416,006 |
| Nov 19, 2025 | 973.95 | 982.00 | 963.00 | 967.55 | 967.55 | -0.47% | 428,098 |
| Nov 18, 2025 | 985.00 | 988.35 | 970.15 | 972.10 | 972.10 | -1.25% | 1,632,635 |
| Nov 17, 2025 | 994.95 | 1,002.00 | 981.75 | 984.40 | 984.40 | -0.70% | 873,621 |
| Nov 14, 2025 | 990.00 | 1,005.95 | 981.75 | 991.30 | 991.30 | 0.07% | 706,576 |
| Nov 13, 2025 | 996.00 | 1,023.00 | 988.00 | 990.65 | 990.65 | -0.60% | 1,136,370 |
| Nov 12, 2025 | 987.95 | 1,000.00 | 982.35 | 996.65 | 996.65 | 0.78% | 708,432 |
| Nov 11, 2025 | 1,007.00 | 1,007.00 | 984.25 | 988.90 | 988.90 | -1.32% | 577,988 |
| Nov 10, 2025 | 1,001.85 | 1,008.35 | 990.10 | 1,002.10 | 1,002.10 | 0.57% | 572,663 |
| Nov 7, 2025 | 985.85 | 1,009.00 | 964.70 | 996.45 | 996.45 | 0.91% | 842,897 |
| Nov 6, 2025 | 987.00 | 997.00 | 976.15 | 987.50 | 987.50 | 0.15% | 598,664 |
| Nov 4, 2025 | 1,009.95 | 1,016.35 | 982.65 | 986.00 | 986.00 | -2.27% | 742,536 |
| Nov 3, 2025 | 978.00 | 1,014.00 | 970.20 | 1,008.90 | 1,008.90 | 3.16% | 1,877,970 |
| Oct 31, 2025 | 991.00 | 993.60 | 941.25 | 978.00 | 978.00 | -4.61% | 5,240,331 |
| Oct 30, 2025 | 1,009.75 | 1,033.00 | 998.85 | 1,025.30 | 1,025.30 | 1.74% | 1,824,591 |
| Oct 29, 2025 | 1,055.05 | 1,055.05 | 997.15 | 1,007.80 | 1,007.80 | -7.65% | 4,733,596 |
| Oct 28, 2025 | 1,064.20 | 1,097.10 | 1,060.00 | 1,091.30 | 1,091.30 | 3.06% | 2,427,463 |
| Oct 27, 2025 | 1,041.00 | 1,064.90 | 1,035.40 | 1,058.90 | 1,058.90 | 2.19% | 1,429,690 |
| Oct 24, 2025 | 1,024.00 | 1,045.00 | 1,019.60 | 1,036.20 | 1,036.20 | 1.57% | 981,772 |
| Oct 23, 2025 | 1,029.00 | 1,034.15 | 1,015.00 | 1,020.20 | 1,020.20 | -0.59% | 630,743 |
| 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% | 925,225 |
| 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% | 649,035 |
| 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% | 576,550 |
| 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% | 491,544 |
| Sep 16, 2025 | 945.00 | 945.00 | 928.85 | 934.40 | 934.40 | -0.67% | 455,315 |
| Sep 15, 2025 | 921.95 | 946.75 | 915.60 | 940.75 | 940.75 | 2.48% | 888,127 |
| 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 |