MOIL Limited - MOIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	345	352.15	352.15	362.7	342.2	1.13M
September 04, 2025	362.4	344.85	344.85	362.8	342.25	618,904
September 03, 2025	369.95	358.1	358.1	373.9	355.25	5.51M
September 02, 2025	337.55	344.8	344.8	350.4	333.35	929,346
September 01, 2025	331.8	337.2	337.2	339	330.2	248,242
August 29, 2025	329.9	330.25	330.25	333.05	327.9	205,930
August 28, 2025	326	330.5	330.5	337.8	324.35	518,726
August 26, 2025	330.8	325.05	325.05	332	323.6	392,316
August 25, 2025	330	330.2	330.2	332.5	328.6	195,924
August 22, 2025	330.6	329.75	329.75	331.8	326.35	205,568
August 21, 2025	335.85	330.15	330.15	339.5	330	321,741
August 20, 2025	331.25	335.1	335.1	335.8	329.15	219,726
August 19, 2025	326.8	330.65	330.65	332.9	325.8	322,973
August 18, 2025	326.5	327.4	327.4	328	323.05	237,221
August 14, 2025	332	321.1	321.1	333	320.2	444,307
August 13, 2025	325.05	331.35	331.35	333	325.05	324,280
August 12, 2025	325.15	325.05	325.05	325.75	320.55	507,479
August 11, 2025	321	325.2	325.2	326.4	318.1	480,175
August 08, 2025	322.7	322.5	322.5	329.3	321	345,940
August 07, 2025	325	322.15	322.15	325	316.8	783,062
August 06, 2025	337.85	327.9	327.9	338.4	326.25	638,828
August 05, 2025	348.15	337.9	337.9	348.75	336.6	366,058
August 04, 2025	337	346.7	346.7	348.6	336.85	723,544
August 01, 2025	342.4	336.2	336.2	342.4	332.5	737,553
July 31, 2025	337	342.75	342.75	349.8	336.75	802,591
July 30, 2025	370.9	346.8	346.8	376.35	342.4	2.02M
July 29, 2025	368.6	369.5	369.5	371.55	365.25	295,917
July 28, 2025	372.5	370.95	370.95	376.15	367.95	488,305
July 25, 2025	388.5	375.65	375.65	389.3	374.8	596,654
July 24, 2025	395.85	388.7	388.7	397.5	387.25	599,439
July 23, 2025	392.8	393.55	393.55	396.85	388.85	962,262
July 22, 2025	381.95	388.9	388.9	396.15	380.1	1.5M
July 21, 2025	383.7	381.8	381.8	386.4	380.2	418,787
July 18, 2025	372.45	382.2	382.2	387.5	367.5	1.2M
July 17, 2025	375.7	371.65	371.65	376.95	370.35	216,722
July 16, 2025	374.55	375.15	375.15	376	372.65	236,609
July 15, 2025	367.75	374.55	374.55	375	367.75	392,774
July 14, 2025	370	365.9	365.9	370	365	339,061
July 11, 2025	370.6	370.05	370.05	375.9	368.65	330,596
July 10, 2025	371	373.05	373.05	377.5	369.4	422,656
July 09, 2025	372.8	370.2	370.2	378.25	369	555,684
July 08, 2025	378.95	372.5	372.5	381.95	370.15	411,413
July 07, 2025	387.45	379.05	379.05	387.7	378	409,266
July 04, 2025	391.9	387.85	387.85	393.55	386.4	505,484
July 03, 2025	389.8	391.05	391.05	396.75	385.2	1.01M
July 02, 2025	388.5	390.15	390.15	394.6	387.7	1.4M
July 01, 2025	388.05	384.75	384.75	389.6	380.05	481,300
June 30, 2025	386.45	388.05	388.05	389.8	383	496,516
June 27, 2025	389.9	385	385	392	384	725,674
June 26, 2025	381.25	387.2	387.2	388.85	374.3	995,068
June 25, 2025	373	372.8	372.8	382.6	371.8	493,138
June 24, 2025	374.1	370.4	370.4	376.7	366.95	671,273
June 23, 2025	361.3	370.05	370.05	372.5	358.25	711,517
June 20, 2025	358.8	361.3	361.3	365	355.6	439,070
June 19, 2025	365.2	357.2	357.2	368.85	353.3	529,217
June 18, 2025	369.7	366.1	366.1	374.7	364.55	443,322
June 17, 2025	381	369.4	369.4	384.45	368.6	679,234
June 16, 2025	384.8	380.75	380.75	388.75	373.65	680,207
June 13, 2025	373	382.85	382.85	391.4	373	917,658
June 12, 2025	392.5	386.4	386.4	399.5	384.3	1.23M

MOIL Limited (MOIL.NS) NSE