Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 870.00
-4.00 (-0.46%)
Aug 7, 2026, 3:14 PM IST
NSE:MOTILALOFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 869.95 | 875.70 | 858.05 | 870.00 | - | -0.46% | 891,024 |
| Aug 6, 2026 | 881.95 | 882.60 | 863.50 | 874.00 | 874.00 | -0.68% | 516,195 |
| Aug 5, 2026 | 870.00 | 881.60 | 863.60 | 880.00 | 880.00 | 2.21% | 686,845 |
| Aug 4, 2026 | 870.00 | 882.45 | 861.00 | 861.00 | 861.00 | -0.80% | 797,586 |
| Aug 3, 2026 | 861.00 | 873.75 | 852.70 | 867.95 | 867.95 | 1.88% | 688,125 |
| Jul 31, 2026 | 839.00 | 860.00 | 837.35 | 851.95 | 851.95 | 1.79% | 823,786 |
| Jul 30, 2026 | 858.00 | 858.90 | 835.10 | 836.95 | 836.95 | -2.14% | 929,028 |
| Jul 29, 2026 | 858.00 | 868.35 | 850.00 | 855.25 | 855.25 | -0.11% | 802,471 |
| Jul 28, 2026 | 869.30 | 870.00 | 850.10 | 856.15 | 856.15 | -1.51% | 984,358 |
| Jul 27, 2026 | 872.05 | 882.55 | 862.85 | 869.30 | 869.30 | -0.30% | 1,491,913 |
| Jul 24, 2026 | 944.50 | 944.50 | 839.90 | 871.95 | 871.95 | -7.26% | 14,328,752 |
| Jul 23, 2026 | 943.05 | 951.95 | 935.55 | 940.25 | 940.25 | -0.30% | 666,641 |
| Jul 22, 2026 | 965.00 | 965.80 | 929.25 | 943.05 | 943.05 | -2.25% | 641,164 |
| Jul 21, 2026 | 972.80 | 980.45 | 963.45 | 964.75 | 964.75 | -0.86% | 265,938 |
| Jul 20, 2026 | 972.00 | 978.80 | 952.55 | 973.15 | 973.15 | 0.63% | 545,634 |
| Jul 17, 2026 | 959.00 | 974.80 | 950.60 | 967.10 | 967.10 | 1.28% | 474,373 |
| Jul 16, 2026 | 970.15 | 974.05 | 951.50 | 954.90 | 954.90 | -1.30% | 463,045 |
| Jul 15, 2026 | 970.60 | 983.00 | 962.55 | 967.45 | 967.45 | 0.05% | 471,746 |
| Jul 14, 2026 | 979.90 | 989.75 | 963.55 | 967.00 | 967.00 | -1.61% | 717,834 |
| Jul 13, 2026 | 968.00 | 989.50 | 963.75 | 982.85 | 982.85 | 0.36% | 835,312 |
| Jul 10, 2026 | 950.05 | 982.95 | 950.05 | 979.35 | 979.35 | 3.91% | 1,344,271 |
| Jul 9, 2026 | 910.90 | 948.70 | 910.90 | 942.50 | 942.50 | 3.62% | 1,267,540 |
| Jul 8, 2026 | 941.50 | 950.00 | 903.65 | 909.60 | 909.60 | -4.35% | 726,204 |
| Jul 7, 2026 | 956.55 | 960.00 | 935.75 | 950.95 | 950.95 | -0.22% | 524,782 |
| Jul 6, 2026 | 970.00 | 970.05 | 943.45 | 953.00 | 953.00 | -1.59% | 555,619 |
| Jul 3, 2026 | 961.00 | 981.45 | 956.00 | 968.35 | 968.35 | 1.20% | 877,060 |
| Jul 2, 2026 | 960.85 | 975.70 | 950.20 | 956.90 | 956.90 | 0.10% | 750,906 |
| Jul 1, 2026 | 952.50 | 963.50 | 942.50 | 955.95 | 955.95 | 0.49% | 603,400 |
| Jun 30, 2026 | 950.05 | 959.30 | 948.00 | 951.30 | 951.30 | 0.39% | 407,951 |
| Jun 29, 2026 | 946.15 | 968.20 | 943.00 | 947.65 | 947.65 | 0.16% | 1,101,518 |
| Jun 25, 2026 | 936.00 | 955.00 | 933.40 | 946.15 | 946.15 | 1.18% | 1,203,387 |
| Jun 24, 2026 | 936.15 | 945.20 | 928.10 | 935.15 | 935.15 | -0.11% | 488,783 |
| Jun 23, 2026 | 949.00 | 954.85 | 934.00 | 936.15 | 936.15 | -1.33% | 556,685 |
| Jun 22, 2026 | 953.50 | 961.90 | 939.20 | 948.80 | 948.80 | -0.49% | 639,562 |
| Jun 19, 2026 | 948.15 | 958.95 | 940.55 | 953.45 | 953.45 | 0.56% | 836,211 |
| Jun 18, 2026 | 942.90 | 961.70 | 942.90 | 948.15 | 948.15 | 0.56% | 938,542 |
| Jun 17, 2026 | 946.55 | 960.00 | 940.00 | 942.85 | 942.85 | -0.15% | 1,087,078 |
| Jun 16, 2026 | 948.95 | 949.30 | 929.30 | 944.25 | 944.25 | 0.51% | 986,688 |
| Jun 15, 2026 | 904.95 | 945.55 | 903.00 | 939.45 | 939.45 | 5.74% | 2,438,845 |
| Jun 12, 2026 | 854.70 | 890.60 | 854.45 | 888.45 | 888.45 | 6.84% | 3,169,428 |
| Jun 11, 2026 | 843.80 | 843.80 | 829.00 | 831.60 | 831.60 | -1.12% | 379,205 |
| Jun 10, 2026 | 862.00 | 863.45 | 838.00 | 841.00 | 841.00 | -2.70% | 468,100 |
| Jun 9, 2026 | 826.15 | 868.80 | 826.15 | 864.30 | 864.30 | 5.25% | 1,784,522 |
| Jun 8, 2026 | 847.50 | 850.90 | 812.25 | 821.15 | 821.15 | -4.00% | 829,029 |
| Jun 5, 2026 | 865.00 | 874.00 | 847.00 | 855.35 | 855.35 | -0.68% | 583,710 |
| Jun 4, 2026 | 855.00 | 866.80 | 850.10 | 861.20 | 861.20 | 0.66% | 493,417 |
| Jun 3, 2026 | 868.80 | 869.80 | 838.40 | 855.55 | 855.55 | -1.20% | 566,985 |
| Jun 2, 2026 | 841.00 | 872.00 | 841.00 | 865.95 | 865.95 | 1.67% | 904,092 |
| Jun 1, 2026 | 884.00 | 889.00 | 848.10 | 851.70 | 851.70 | -3.16% | 940,608 |
| May 29, 2026 | 901.00 | 903.30 | 875.50 | 879.50 | 879.50 | -1.63% | 696,554 |