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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	342.75	340.25	340.25	350.45	336.8	1.12M
January 12, 2026	337.95	338.6	338.6	339.95	330.6	893,007
January 09, 2026	347.9	336.75	336.75	351	334.3	1.2M
January 08, 2026	375.5	348.65	348.65	375.55	346.95	2.03M
January 07, 2026	379	376	376	385.25	374.35	1.43M
January 06, 2026	371.4	380.55	380.55	389.4	371.4	5.5M
January 05, 2026	375.95	367.5	367.5	376.7	363.8	1.17M
January 02, 2026	371.5	375.2	375.2	381	368.8	2.15M
January 01, 2026	368.5	367.85	367.85	370	361.55	572,892
December 31, 2025	361	368.55	368.55	370.55	358.6	1.41M
December 30, 2025	357	360.6	360.6	366	355.4	1.19M
December 29, 2025	369	357.25	357.25	372.65	355.1	2.03M
December 26, 2025	347.8	364.85	364.85	373.8	346.65	3.97M
December 24, 2025	344.6	347.8	347.8	357.85	341.1	2.47M
December 23, 2025	330.3	340.95	340.95	348	328.75	1.77M
December 22, 2025	326	329.55	329.55	331.6	325.1	722,025
December 19, 2025	320.1	322.9	322.9	323.95	318.55	503,071
December 18, 2025	319.8	319.9	319.9	323	316.5	414,911
December 17, 2025	327.4	321.2	321.2	328.3	318.5	731,511
December 16, 2025	334.8	325.9	325.9	335.3	325.05	479,405
December 15, 2025	329.1	335.35	335.35	341.95	328.1	1.33M
December 12, 2025	320.95	328.7	328.7	335.8	320.1	1.27M
December 11, 2025	319.3	319.1	319.1	321.4	315.55	418,212
December 10, 2025	318.55	319.3	319.3	322.9	317.3	456,894
December 09, 2025	314.35	318.55	318.55	320.7	308.75	517,752
December 08, 2025	328.4	314.35	314.35	329.5	313.15	825,786
December 05, 2025	326	326.45	326.45	329.4	322.7	335,200
December 04, 2025	331.5	327.3	327.3	333.4	325.2	513,160
December 03, 2025	331.5	331.05	331.05	334.4	325.1	530,287
December 02, 2025	333.6	331.6	331.6	338.35	330	841,472
December 01, 2025	340.55	330.45	330.45	341.5	329.05	569,251
November 28, 2025	342.9	338.55	338.55	342.9	337.35	366,517
November 27, 2025	333.75	343.35	343.35	346.8	331.85	3.13M
November 26, 2025	325	327.8	327.8	331.3	322.05	507,918
November 25, 2025	315.1	322.3	322.3	329.55	314.15	556,991
November 24, 2025	323.1	316.8	316.8	324.45	315.3	478,519
November 21, 2025	332.95	325.75	325.75	333.05	325	388,331
November 19, 2025	344.4	339.35	339.35	344.75	338	389,092
November 18, 2025	355.6	343.5	343.5	355.95	342.6	787,003
November 17, 2025	357.95	354.6	354.6	360	353.2	399,429
November 14, 2025	362	356	356	363.45	355.2	616,067
November 13, 2025	369.7	364	362.2	377	362.1	1.09M
November 12, 2025	375	368.5	366.68	380.4	367.2	1.24M
November 11, 2025	366.95	372.95	371.11	377.9	363.25	1.29M
November 10, 2025	358.15	367.1	365.28	369.9	358.15	593,324
November 07, 2025	357	358.15	358.15	361.1	353	411,196
November 06, 2025	364	357.35	357.35	368.5	355.9	558,837
November 04, 2025	369.9	364.05	364.05	369.9	362	532,968
November 03, 2025	366	370.4	370.4	373.55	365.35	388,830
October 31, 2025	370.4	365.9	365.9	371	365.15	268,954
October 30, 2025	374.95	370.4	370.4	374.95	369.05	353,764
October 29, 2025	368	374.5	374.5	380.95	366.6	944,257
October 28, 2025	368	367.2	367.2	369.55	365.65	379,536
October 27, 2025	374.9	368.3	368.3	376.4	365	471,083
October 24, 2025	370	373.85	373.85	382	369.9	987,863
October 23, 2025	378	369.55	369.55	378.2	367.05	624,582
October 21, 2025	372.65	374.75	374.75	376.5	372	180,660
October 20, 2025	369.2	371.1	371.1	372.95	364.5	597,652
October 17, 2025	379.95	368.9	368.9	381.85	367.15	736,040
October 16, 2025	387.5	379.55	379.55	387.8	378.9	997,799

MOIL Limited (MOIL.NS) NSE