Moxsh Overseas Educon Limited (NSE:MOXSH)
India · Delayed Price · Currency is INR 115.00
+1.90 (1.68%)
At close: Mar 4, 2026
Moxsh Overseas Educon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.68% | 3,200 |
| Mar 2, 2026 | 113.95 | 113.95 | 113.10 | 113.10 | 113.10 | 1.21% | 6,400 |
| Feb 27, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -0.62% | 6,400 |
| Feb 26, 2026 | 112.75 | 112.75 | 112.45 | 112.45 | 112.45 | -0.49% | 9,600 |
| Feb 25, 2026 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | -0.09% | 6,400 |
| Feb 24, 2026 | 113.60 | 113.60 | 113.10 | 113.10 | 113.10 | 0.98% | 19,200 |
| Feb 23, 2026 | 108.35 | 112.00 | 108.35 | 112.00 | 112.00 | 1.45% | 12,800 |
| Feb 20, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 1.85% | 6,400 |
| Feb 19, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.88% | 3,200 |
| Feb 18, 2026 | 102.75 | 106.40 | 102.75 | 106.40 | 106.40 | 1.82% | 6,400 |
| Feb 17, 2026 | 101.65 | 104.50 | 101.55 | 104.50 | 104.50 | 0.97% | 9,600 |
| Feb 13, 2026 | 97.00 | 103.50 | 97.00 | 103.50 | 103.50 | 4.70% | 12,800 |
| Feb 12, 2026 | 98.85 | 98.90 | 98.85 | 98.85 | 98.85 | 4.71% | 6,400 |
| Feb 11, 2026 | 94.40 | 94.45 | 94.40 | 94.40 | 94.40 | 4.89% | 6,400 |
| Feb 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 3,200 |
| Feb 9, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3.53% | 25,600 |
| Feb 6, 2026 | 81.20 | 85.00 | 81.20 | 85.00 | 85.00 | 4.94% | 19,200 |
| Feb 5, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -3.57% | 19,200 |
| Feb 4, 2026 | 84.00 | 84.00 | 80.25 | 84.00 | 84.00 | 4.87% | 19,200 |
| Feb 3, 2026 | 86.15 | 86.15 | 80.10 | 80.10 | 80.10 | -3.49% | 9,600 |
| Feb 2, 2026 | 86.85 | 86.90 | 80.10 | 83.00 | 83.00 | - | 76,800 |
| Feb 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.10% | 3,200 |
| Jan 30, 2026 | 80.00 | 83.00 | 80.00 | 82.10 | 82.10 | 3.66% | 67,200 |
| Jan 29, 2026 | 82.00 | 82.00 | 79.20 | 79.20 | 79.20 | -4.64% | 6,400 |
| Jan 28, 2026 | 83.10 | 83.10 | 83.05 | 83.05 | 83.05 | -4.54% | 12,800 |
| Jan 27, 2026 | 83.90 | 87.00 | 83.80 | 87.00 | 87.00 | -1.14% | 9,600 |
| Jan 23, 2026 | 88.50 | 89.95 | 88.00 | 88.00 | 88.00 | 2.62% | 12,800 |
| Jan 22, 2026 | 82.05 | 86.15 | 82.05 | 85.75 | 85.75 | 4.51% | 12,800 |
| Jan 21, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.14% | 3,200 |
| Jan 20, 2026 | 81.00 | 84.70 | 80.70 | 83.00 | 83.00 | 2.85% | 12,800 |
| Jan 19, 2026 | 76.15 | 80.70 | 76.00 | 80.70 | 80.70 | 3.79% | 35,200 |
| Jan 16, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -2.93% | 3,200 |
| Jan 14, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -3.44% | 3,200 |
| Jan 13, 2026 | 83.30 | 83.40 | 82.50 | 82.95 | 82.95 | -4.16% | 48,000 |
| Jan 12, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -3.57% | 3,200 |
| Jan 9, 2026 | 82.00 | 89.75 | 82.00 | 89.75 | 89.75 | 4.36% | 6,400 |
| Jan 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.56% | 3,200 |
| Jan 7, 2026 | 81.00 | 83.85 | 81.00 | 83.85 | 83.85 | 3.52% | 6,400 |
| Jan 2, 2026 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | -4.03% | 99,200 |
| Dec 31, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 3.56% | 6,400 |
| Dec 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -4.96% | 9,600 |
| Dec 26, 2025 | 86.00 | 86.00 | 85.75 | 85.75 | 85.75 | -4.99% | 6,400 |
| Dec 24, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 6,400 |
| Dec 23, 2025 | 96.10 | 96.10 | 95.00 | 95.00 | 95.00 | -4.95% | 25,600 |
| Dec 22, 2025 | 101.15 | 101.15 | 98.00 | 99.95 | 99.95 | 3.74% | 70,400 |
| Dec 19, 2025 | 96.35 | 96.35 | 96.30 | 96.35 | 96.35 | 1.96% | 12,800 |
| Dec 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.00% | 9,600 |
| Dec 17, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 1.98% | 12,800 |
| Dec 16, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 1.96% | 9,600 |
| Dec 15, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1.95% | 3,200 |