Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India · Delayed Price · Currency is INR 1,038.10
-1.90 (-0.18%)
Aug 27, 2026, 3:14 PM IST
NSE:MOTILALOFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |