Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 855.55
-10.40 (-1.20%)
Jun 3, 2026, 3:30 PM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 873.95 | 909.00 | 872.80 | 894.10 | 894.10 | 2.71% | 1,740,516 |
| May 26, 2026 | 871.95 | 894.00 | 864.20 | 870.55 | 870.55 | 0.03% | 1,411,325 |
| May 25, 2026 | 857.95 | 873.60 | 851.00 | 870.30 | 870.30 | 2.45% | 768,532 |
| May 22, 2026 | 845.00 | 851.75 | 837.00 | 849.45 | 849.45 | 0.74% | 565,809 |
| May 21, 2026 | 852.95 | 865.35 | 835.85 | 843.20 | 843.20 | -0.38% | 900,029 |
| May 20, 2026 | 843.00 | 850.00 | 836.05 | 846.45 | 846.45 | -0.53% | 455,072 |
| May 19, 2026 | 834.50 | 858.00 | 834.50 | 850.95 | 850.95 | 2.00% | 567,565 |
| May 18, 2026 | 831.00 | 839.90 | 821.10 | 834.30 | 834.30 | -1.07% | 536,444 |
| May 15, 2026 | 853.00 | 861.65 | 841.00 | 843.30 | 843.30 | -1.04% | 562,987 |
| May 14, 2026 | 847.95 | 859.60 | 831.10 | 852.20 | 852.20 | 0.98% | 667,414 |
| May 13, 2026 | 835.00 | 860.40 | 835.00 | 843.90 | 843.90 | 0.26% | 621,023 |
| May 12, 2026 | 855.00 | 872.80 | 838.95 | 841.70 | 841.70 | -2.21% | 1,664,312 |
| May 11, 2026 | 877.10 | 877.10 | 857.15 | 860.70 | 860.70 | -2.41% | 873,695 |
| May 8, 2026 | 891.30 | 902.00 | 880.00 | 882.00 | 882.00 | -1.04% | 1,401,493 |
| May 7, 2026 | 886.20 | 902.50 | 877.80 | 891.30 | 891.30 | 1.09% | 1,227,982 |
| May 6, 2026 | 851.00 | 900.00 | 850.05 | 881.70 | 881.70 | 4.50% | 2,370,814 |
| May 5, 2026 | 836.60 | 847.40 | 829.05 | 843.70 | 843.70 | 0.85% | 1,271,582 |
| May 4, 2026 | 821.35 | 840.45 | 808.95 | 836.60 | 836.60 | 4.54% | 2,901,974 |
| Apr 30, 2026 | 770.05 | 815.00 | 770.05 | 800.25 | 800.25 | 1.95% | 4,513,372 |
| Apr 29, 2026 | 786.60 | 793.80 | 777.15 | 784.95 | 784.95 | 0.29% | 1,925,107 |
| Apr 28, 2026 | 793.85 | 805.30 | 777.00 | 782.70 | 782.70 | -1.40% | 1,415,834 |
| Apr 27, 2026 | 787.75 | 798.45 | 783.85 | 793.85 | 793.85 | 1.64% | 596,835 |
| Apr 24, 2026 | 795.95 | 800.45 | 774.20 | 781.05 | 781.05 | -1.24% | 687,921 |
| Apr 23, 2026 | 806.95 | 809.40 | 785.75 | 790.85 | 790.85 | -2.51% | 1,132,645 |
| Apr 22, 2026 | 819.50 | 827.35 | 807.65 | 811.20 | 811.20 | -1.22% | 1,002,068 |
| Apr 21, 2026 | 811.75 | 835.50 | 809.35 | 821.20 | 821.20 | 1.64% | 1,021,878 |
| Apr 20, 2026 | 816.00 | 829.00 | 801.00 | 807.95 | 807.95 | -0.92% | 2,770,437 |
| Apr 17, 2026 | 785.00 | 819.00 | 782.80 | 815.45 | 815.45 | 4.17% | 2,052,561 |
| Apr 16, 2026 | 800.00 | 801.00 | 776.90 | 782.80 | 782.80 | -1.05% | 1,055,822 |
| Apr 15, 2026 | 775.00 | 798.80 | 770.40 | 791.10 | 791.10 | 4.48% | 1,535,996 |
| Apr 13, 2026 | 760.00 | 771.00 | 752.55 | 757.20 | 757.20 | -2.74% | 781,011 |
| Apr 10, 2026 | 770.00 | 782.00 | 769.00 | 778.55 | 778.55 | 2.29% | 1,068,086 |
| Apr 9, 2026 | 757.40 | 777.00 | 751.00 | 761.15 | 761.15 | 0.50% | 1,410,308 |
| Apr 8, 2026 | 730.00 | 759.95 | 722.40 | 757.40 | 757.40 | 8.38% | 1,602,356 |
| Apr 7, 2026 | 701.00 | 709.00 | 690.90 | 698.85 | 698.85 | -0.85% | 684,415 |
| Apr 6, 2026 | 684.95 | 709.00 | 671.20 | 704.85 | 704.85 | 2.91% | 865,857 |
| Apr 2, 2026 | 665.00 | 687.30 | 655.65 | 684.95 | 684.95 | 0.73% | 892,716 |
| Apr 1, 2026 | 663.60 | 687.05 | 656.05 | 680.00 | 680.00 | 7.47% | 2,279,566 |
| Mar 30, 2026 | 655.60 | 660.00 | 616.10 | 632.75 | 632.75 | -5.37% | 1,389,241 |
| Mar 27, 2026 | 679.85 | 679.85 | 665.00 | 668.65 | 668.65 | -2.27% | 1,002,796 |
| Mar 25, 2026 | 657.00 | 695.25 | 652.00 | 684.20 | 684.20 | 5.33% | 2,005,042 |
| Mar 24, 2026 | 649.80 | 654.00 | 635.10 | 649.55 | 649.55 | 3.40% | 1,045,478 |
| Mar 23, 2026 | 653.00 | 654.80 | 614.90 | 628.20 | 628.20 | -5.19% | 1,147,202 |
| Mar 20, 2026 | 676.05 | 684.50 | 660.10 | 662.60 | 662.60 | -1.26% | 681,893 |
| Mar 19, 2026 | 689.10 | 689.10 | 669.20 | 671.05 | 671.05 | -3.90% | 663,747 |
| Mar 18, 2026 | 685.95 | 705.00 | 682.75 | 698.30 | 698.30 | 2.59% | 956,620 |