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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MOIL Limited (MOIL.NS) NSE