Moxsh Overseas Educon Limited (NSE:MOXSH)
India · Delayed Price · Currency is INR 115.50
-3.50 (-2.94%)
At close: Oct 26, 2026
Moxsh Overseas Educon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 121.00 | 121.00 | 113.15 | 115.50 | 115.50 | -2.94% | 19,200 |
| Oct 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | 3,200 |
| Oct 22, 2026 | 110.00 | 117.00 | 108.00 | 117.00 | 117.00 | 4.23% | 43,200 |
| Oct 21, 2026 | 104.05 | 113.00 | 103.00 | 112.25 | 112.25 | 3.98% | 62,400 |
| Oct 19, 2026 | 104.15 | 107.95 | 103.60 | 107.95 | 107.95 | -0.96% | 14,400 |
| Oct 16, 2026 | 114.00 | 114.00 | 105.00 | 109.00 | 109.00 | -0.32% | 9,600 |
| Oct 15, 2026 | 109.00 | 111.95 | 104.10 | 109.35 | 109.35 | 1.63% | 78,400 |
| Oct 14, 2026 | 106.00 | 111.55 | 106.00 | 107.60 | 107.60 | 1.27% | 9,600 |
| Oct 13, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 3.96% | 1,600 |
| Oct 12, 2026 | 93.00 | 102.20 | 93.00 | 102.20 | 102.20 | 4.71% | 3,200 |
| Oct 9, 2026 | 88.70 | 97.60 | 88.70 | 97.60 | 97.60 | 4.61% | 4,800 |
| Oct 1, 2026 | 87.20 | 93.30 | 86.00 | 93.30 | 93.30 | 3.32% | 6,400 |
| Sep 30, 2026 | 94.00 | 94.00 | 90.30 | 90.30 | 90.30 | -4.95% | 3,200 |
| Sep 24, 2026 | 90.15 | 95.00 | 90.15 | 95.00 | 95.00 | 1.06% | 3,200 |
| Sep 23, 2026 | 90.00 | 94.00 | 89.10 | 94.00 | 94.00 | 0.53% | 4,800 |
| Sep 21, 2026 | 93.50 | 93.50 | 88.50 | 93.50 | 93.50 | 3.31% | 4,800 |
| Sep 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -4.74% | 1,600 |
| Sep 16, 2026 | 90.30 | 95.00 | 90.30 | 95.00 | 95.00 | 1.17% | 3,200 |
| Sep 11, 2026 | 90.10 | 93.90 | 90.10 | 93.90 | 93.90 | 0.21% | 4,800 |
| Sep 10, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.21% | 1,600 |
| Sep 9, 2026 | 86.00 | 93.50 | 86.00 | 93.50 | 93.50 | 3.31% | 8,000 |
| Sep 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -4.23% | 1,600 |
| Sep 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -4.55% | 1,600 |
| Sep 3, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -4.44% | 3,200 |
| Sep 2, 2026 | 112.00 | 112.00 | 103.60 | 103.60 | 103.60 | -4.95% | 3,200 |
| Aug 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | 1,600 |
| Aug 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -4.59% | 1,600 |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | 1,600 |
| Aug 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.43% | 1,600 |
| Jul 30, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.40% | 1,600 |
| Jul 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.46% | 1,600 |
| Jul 28, 2026 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | -4.25% | 4,800 |
| Jul 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | 1,600 |
| Jul 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.72% | 1,600 |
| Jul 23, 2026 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 4.95% | 4,800 |
| Jul 22, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 6,400 |
| Jul 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.15% | 12,800 |
| Jul 20, 2026 | 100.00 | 105.00 | 100.00 | 102.15 | 102.15 | -2.71% | 32,000 |
| Jul 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 24,000 |
| Jul 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | 1,600 |
| Jul 8, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.26% | 1,600 |
| Jul 7, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -4.74% | 1,600 |
| Jul 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.72% | 1,600 |
| Jul 3, 2026 | 112.40 | 121.75 | 112.40 | 121.75 | 121.75 | 3.18% | 3,200 |
| Jul 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.06% | 1,600 |
| Jul 1, 2026 | 113.55 | 114.50 | 113.55 | 114.50 | 114.50 | -4.18% | 3,200 |
| Jun 29, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 4.82% | 1,600 |
| Jun 23, 2026 | 109.00 | 119.00 | 109.00 | 114.00 | 114.00 | - | 3,200 |
| Jun 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.88% | 1,600 |
| Jun 5, 2026 | 119.50 | 120.00 | 119.50 | 119.85 | 119.85 | 4.63% | 4,800 |