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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	376.4	386.65	386.65	391.75	374.05	1.46M
October 14, 2025	378.9	376.05	376.05	389.4	374.2	1.08M
October 13, 2025	383	378	378	384.1	375.9	596,261
October 10, 2025	391	387.05	387.05	392.3	381.05	1.11M
October 09, 2025	372.95	389.8	389.8	392.05	372.95	2.43M
October 08, 2025	378	371.45	371.45	379.8	370.5	821,156
October 07, 2025	393.7	377	377	393.7	375.55	1.49M
October 06, 2025	395.2	393.9	393.9	404.9	390.6	3.92M
October 03, 2025	368.45	391.7	391.7	395.7	365.8	5.3M
October 01, 2025	372	368.4	368.4	372	360	1.12M
September 30, 2025	361.15	370.3	370.3	371	359.35	1.29M
September 29, 2025	354.45	360.15	360.15	365.7	352.3	728,480
September 26, 2025	358.95	354.4	354.4	366.3	351.5	819,991
September 25, 2025	362.95	360.3	360.3	366.8	358.75	480,449
September 24, 2025	364	362.5	362.5	367.95	359	800,651
September 23, 2025	354	362.4	362.4	368.2	350	1.52M
September 22, 2025	356.2	354.3	354.3	360.35	352.65	347,519
September 19, 2025	357.55	355.6	355.6	361	354.2	309,009
September 18, 2025	359.65	356.95	355.34	364	355	824,646
September 17, 2025	356.15	353.95	352.35	359.1	352.8	310,456
September 16, 2025	356	355.4	355.4	359.5	353.55	429,067
September 15, 2025	355.3	355.3	355.3	363	353.65	553,542
September 12, 2025	350.4	354.45	354.45	357.45	349.05	802,565
September 11, 2025	350.1	348.4	348.4	354	346.8	750,463
September 10, 2025	351.2	350.05	350.05	354.45	347	496,030
September 09, 2025	354.65	351.15	351.15	355.15	347	360,256
September 08, 2025	352.1	354.05	354.05	362.15	350.3	666,877

MOIL Limited (MOIL.NS) NSE