Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 1,051.00
+25.00 (2.44%)
Oct 12, 2026, 3:29 PM IST
NSE:MOTILALOFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,026.05 | 1,066.20 | 1,026.05 | 1,051.00 | 1,051.00 | 2.44% | 960,759 |
| Oct 9, 2026 | 1,014.00 | 1,038.10 | 1,000.80 | 1,026.00 | 1,026.00 | 1.15% | 828,221 |
| Oct 8, 2026 | 1,066.90 | 1,066.90 | 1,011.25 | 1,014.30 | 1,014.30 | -5.02% | 789,291 |
| Oct 7, 2026 | 1,080.00 | 1,090.25 | 1,059.70 | 1,067.90 | 1,067.90 | -1.23% | 1,232,877 |
| Oct 6, 2026 | 1,019.50 | 1,086.00 | 1,017.10 | 1,081.15 | 1,081.15 | 6.93% | 2,179,004 |
| Oct 5, 2026 | 991.00 | 1,018.90 | 987.90 | 1,011.10 | 1,011.10 | 2.14% | 445,092 |
| Oct 1, 2026 | 994.00 | 996.70 | 965.05 | 989.90 | 989.90 | -0.41% | 1,607,962 |
| Sep 30, 2026 | 999.90 | 1,016.50 | 994.00 | 994.00 | 994.00 | -0.22% | 766,759 |
| Sep 29, 2026 | 1,002.00 | 1,013.80 | 995.50 | 996.20 | 996.20 | -1.52% | 873,780 |
| Sep 28, 2026 | 1,028.90 | 1,033.40 | 999.50 | 1,011.60 | 1,011.60 | -1.69% | 709,373 |
| Sep 25, 2026 | 1,020.00 | 1,047.00 | 1,019.40 | 1,029.00 | 1,029.00 | 0.68% | 866,039 |
| Sep 24, 2026 | 1,039.10 | 1,044.90 | 1,014.00 | 1,022.00 | 1,022.00 | -1.97% | 869,276 |
| Sep 23, 2026 | 1,016.00 | 1,058.00 | 1,009.20 | 1,042.50 | 1,042.50 | 3.53% | 2,096,581 |
| Sep 22, 2026 | 995.60 | 1,025.00 | 995.60 | 1,007.00 | 1,007.00 | 1.21% | 813,525 |
| Sep 21, 2026 | 1,001.00 | 1,009.80 | 993.20 | 995.00 | 995.00 | -1.49% | 277,400 |
| Sep 18, 2026 | 988.70 | 1,010.00 | 988.70 | 1,010.00 | 1,010.00 | 2.15% | 739,629 |
| Sep 17, 2026 | 976.50 | 1,004.80 | 976.50 | 988.70 | 988.70 | 1.25% | 819,010 |
| Sep 16, 2026 | 982.40 | 989.90 | 963.80 | 976.50 | 976.50 | -1.44% | 771,004 |
| Sep 15, 2026 | 1,029.00 | 1,030.00 | 985.10 | 990.80 | 990.80 | -3.48% | 581,522 |
| Sep 11, 2026 | 1,003.30 | 1,030.70 | 988.00 | 1,026.50 | 1,026.50 | 1.13% | 625,141 |
| Sep 10, 2026 | 1,023.00 | 1,024.90 | 1,008.00 | 1,015.00 | 1,015.00 | -0.98% | 338,388 |
| Sep 9, 2026 | 1,049.50 | 1,049.60 | 1,019.00 | 1,025.00 | 1,025.00 | -2.52% | 489,071 |
| Sep 8, 2026 | 1,060.00 | 1,060.20 | 1,035.20 | 1,051.50 | 1,051.50 | -0.33% | 940,774 |
| Sep 7, 2026 | 1,037.00 | 1,058.90 | 1,031.40 | 1,055.00 | 1,055.00 | 1.74% | 1,551,861 |
| Sep 4, 2026 | 1,023.00 | 1,040.80 | 1,022.80 | 1,037.00 | 1,037.00 | 2.39% | 807,197 |
| Sep 3, 2026 | 1,020.00 | 1,033.20 | 1,006.80 | 1,012.80 | 1,012.80 | -0.47% | 456,816 |
| Sep 2, 2026 | 1,000.00 | 1,025.00 | 993.20 | 1,017.60 | 1,017.60 | 0.16% | 1,044,243 |
| Sep 1, 2026 | 1,047.00 | 1,047.90 | 1,008.00 | 1,016.00 | 1,016.00 | -2.58% | 501,197 |
| Aug 31, 2026 | 1,041.30 | 1,045.35 | 1,022.00 | 1,042.90 | 1,042.90 | 0.44% | 635,723 |
| Aug 28, 2026 | 1,034.00 | 1,053.00 | 1,027.15 | 1,038.30 | 1,038.30 | 0.02% | 554,756 |
| Aug 27, 2026 | 1,040.00 | 1,044.35 | 1,021.90 | 1,038.10 | 1,038.10 | -0.18% | 903,803 |
| Aug 26, 2026 | 1,020.00 | 1,048.80 | 1,010.65 | 1,040.00 | 1,040.00 | 2.82% | 1,931,146 |
| Aug 25, 2026 | 992.00 | 1,019.90 | 992.00 | 1,011.50 | 1,011.50 | 2.17% | 1,836,119 |
| Aug 24, 2026 | 990.00 | 1,015.00 | 988.30 | 990.00 | 990.00 | - | 1,108,082 |
| Aug 21, 2026 | 974.00 | 1,004.00 | 968.55 | 990.00 | 990.00 | 1.71% | 1,852,541 |
| Aug 20, 2026 | 946.90 | 989.55 | 942.15 | 973.40 | 973.40 | 3.32% | 2,367,401 |
| Aug 19, 2026 | 938.75 | 948.45 | 930.05 | 942.10 | 942.10 | 0.44% | 605,680 |
| Aug 18, 2026 | 951.00 | 961.35 | 933.10 | 938.00 | 938.00 | -1.78% | 1,041,748 |
| Aug 17, 2026 | 903.65 | 964.00 | 897.10 | 955.00 | 955.00 | 5.68% | 5,976,448 |
| Aug 14, 2026 | 900.05 | 905.95 | 890.00 | 903.70 | 903.70 | 0.69% | 473,233 |
| Aug 13, 2026 | 901.05 | 906.80 | 891.00 | 897.50 | 897.50 | -0.39% | 667,170 |
| Aug 12, 2026 | 890.15 | 901.00 | 873.30 | 901.00 | 901.00 | 1.46% | 713,954 |
| Aug 11, 2026 | 883.95 | 896.55 | 875.25 | 888.00 | 888.00 | 0.68% | 846,234 |
| Aug 10, 2026 | 868.00 | 886.50 | 862.00 | 882.00 | 882.00 | 1.38% | 693,336 |
| Aug 7, 2026 | 869.95 | 875.70 | 858.05 | 870.00 | 870.00 | -0.46% | 891,154 |
| 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 |