Moxsh Overseas Educon Limited (NSE:MOXSH)
India · Delayed Price · Currency is INR 85.75
+3.70 (4.51%)
At close: Jan 22, 2026
Moxsh Overseas Educon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.98% | 6,400 |
| Dec 11, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.96% | 3,200 |
| Dec 10, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 1.94% | 3,200 |
| Dec 9, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.98% | 3,200 |
| Dec 8, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.95% | 6,400 |
| Dec 5, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.99% | 3,200 |
| Dec 4, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.97% | 3,200 |
| Dec 3, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.99% | 12,800 |
| Dec 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.97% | 54,400 |
| Dec 1, 2025 | 74.80 | 76.30 | 74.80 | 76.30 | 76.30 | - | 35,200 |
| Nov 28, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.99% | 9,600 |
| Nov 27, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.95% | 9,600 |
| Nov 26, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.98% | 3,200 |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.00% | 3,200 |
| Nov 24, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.96% | 3,200 |
| Nov 21, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -1.98% | 3,200 |
| Nov 20, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.99% | 3,200 |
| Nov 19, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.96% | 6,400 |
| Nov 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.97% | 12,800 |
| Nov 17, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1.95% | 54,400 |
| Nov 14, 2025 | 89.50 | 89.55 | 89.50 | 89.55 | 89.55 | 1.99% | 12,800 |
| Nov 13, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.97% | 9,600 |
| Nov 12, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 5.00% | 3,200 |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.99% | 6,400 |
| Nov 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 4.97% | 6,400 |
| Nov 7, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 4.94% | 12,800 |
| Nov 6, 2025 | 69.00 | 70.90 | 69.00 | 70.90 | 70.90 | 4.96% | 57,600 |