NSE:MOVALUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	110.44	112.23	110.40	111.73	111.73	1.17%	45,664
Sep 22, 2026	110.66	111.48	110.13	110.44	110.44	-0.20%	384,762
Sep 21, 2026	111.46	111.83	110.48	110.66	110.66	-0.23%	22,034
Sep 18, 2026	110.36	111.48	109.04	110.91	110.91	0.50%	33,264
Sep 17, 2026	109.92	110.97	109.41	110.36	110.36	0.40%	34,522
Sep 16, 2026	109.50	111.84	108.69	109.92	109.92	0.48%	42,339
Sep 15, 2026	111.55	112.48	108.79	109.39	109.39	-1.87%	46,233
Sep 11, 2026	111.59	112.00	109.64	111.48	111.48	-0.10%	45,242
Sep 10, 2026	111.50	112.78	111.22	111.59	111.59	-0.37%	39,373
Sep 9, 2026	114.48	114.48	111.40	112.00	112.00	0.28%	54,956
Sep 8, 2026	112.50	112.61	111.50	111.69	111.69	-0.32%	38,358
Sep 7, 2026	113.50	113.80	111.80	112.05	112.05	-1.07%	54,279
Sep 4, 2026	115.00	115.00	112.80	113.26	113.26	0.41%	33,586
Sep 3, 2026	113.50	113.87	111.77	112.80	112.80	0.42%	76,298
Sep 2, 2026	112.01	112.58	111.38	112.33	112.33	0.21%	78,617
Sep 1, 2026	112.88	113.29	112.00	112.10	112.10	-0.19%	72,313
Aug 31, 2026	112.75	113.45	112.01	112.31	112.31	-0.68%	71,303
Aug 28, 2026	113.47	113.56	112.92	113.08	113.08	-0.34%	108,609
Aug 27, 2026	114.23	114.30	113.14	113.47	113.47	-0.67%	59,255
Aug 26, 2026	113.56	114.85	113.12	114.23	114.23	0.64%	58,761
Aug 25, 2026	113.16	113.68	113.10	113.50	113.50	0.38%	52,827
Aug 24, 2026	112.40	113.91	111.75	113.07	113.07	0.17%	95,890
Aug 21, 2026	113.45	113.65	112.70	112.88	112.88	-0.04%	47,643
Aug 20, 2026	113.60	113.60	112.80	112.93	112.93	-0.10%	59,791
Aug 19, 2026	113.68	113.68	112.89	113.04	113.04	-0.56%	87,863
Aug 18, 2026	114.65	114.65	113.50	113.68	113.68	-0.70%	37,679
Aug 17, 2026	111.84	115.25	111.84	114.48	114.48	-0.20%	46,372
Aug 14, 2026	115.79	115.90	113.97	114.71	114.71	-0.44%	76,391
Aug 13, 2026	115.88	115.97	115.05	115.22	115.22	-0.48%	35,066
Aug 12, 2026	115.45	115.99	114.84	115.78	115.78	0.43%	75,227
Aug 11, 2026	118.02	118.02	114.52	115.28	115.28	0.11%	39,264
Aug 10, 2026	115.14	116.59	115.00	115.15	115.15	-0.78%	61,773
Aug 7, 2026	115.86	116.30	115.52	116.06	116.06	0.17%	50,968
Aug 6, 2026	115.36	115.99	115.06	115.86	115.86	0.43%	88,920
Aug 5, 2026	115.87	116.20	113.60	115.36	115.36	0.16%	81,310
Aug 4, 2026	115.05	115.75	114.73	115.17	115.17	-0.06%	46,446
Aug 3, 2026	115.00	115.75	114.01	115.24	115.24	0.80%	110,633
Jul 31, 2026	113.12	114.50	113.11	114.33	114.33	0.74%	52,114
Jul 30, 2026	113.33	113.82	113.18	113.49	113.49	0.14%	34,594
Jul 29, 2026	112.72	113.64	112.72	113.33	113.33	0.53%	46,177
Jul 28, 2026	113.55	113.55	112.46	112.73	112.73	-0.71%	34,643
Jul 27, 2026	113.27	113.70	113.10	113.54	113.54	0.75%	37,211
Jul 24, 2026	112.20	113.95	111.52	112.70	112.70	-0.28%	52,093
Jul 23, 2026	113.53	114.58	112.49	113.02	113.02	-0.89%	73,442
Jul 22, 2026	115.00	115.89	113.81	114.04	114.04	-1.05%	31,633
Jul 21, 2026	115.61	115.99	115.00	115.25	115.25	-0.07%	48,416
Jul 20, 2026	113.00	115.49	113.00	115.33	115.33	1.25%	63,459
Jul 17, 2026	112.55	114.24	112.55	113.91	113.91	0.33%	145,834
Jul 16, 2026	113.92	114.48	113.43	113.53	113.53	-0.32%	41,811
Jul 15, 2026	113.80	114.35	113.25	113.89	113.89	0.57%	55,114