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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	300	298.2	298.2	301.65	297.5	464,026
February 19, 2026	308	301.8	301.8	308.4	300	509,329
February 18, 2026	309	306.55	306.55	310.65	306	458,297
February 17, 2026	304	308.15	308.15	308.9	303.85	439,757
February 16, 2026	306	307.4	307.4	308.9	301.6	473,783
February 13, 2026	306	307.3	307.3	309.9	305.65	555,281
February 12, 2026	314.75	312.25	312.25	316.95	311.1	831,186
February 11, 2026	318.65	315.25	315.25	318.7	311.6	557,813
February 10, 2026	315.8	317.4	317.4	319.85	315	683,182
February 09, 2026	313.9	314.2	314.2	318.7	310.95	1.18M
February 06, 2026	320.3	311.95	311.95	321	310.1	1.35M
February 05, 2026	329	323.65	323.65	329.85	320.65	891,783
February 04, 2026	329.8	332.55	329.02	334.65	327.15	955,568
February 03, 2026	338	329.75	326.25	338.95	324.05	1.56M
February 02, 2026	350.45	328.35	328.35	353.5	323.3	1.92M
February 01, 2026	369	347	347	369.2	344.05	889,447
January 30, 2026	377.85	365.85	365.85	377.85	344.75	3.34M
January 29, 2026	370	378.85	378.85	380.7	365.85	2.05M
January 28, 2026	353.05	366	366	370.4	352	1.88M
January 27, 2026	338	349.4	349.4	352.9	333.9	1.25M
January 23, 2026	342	332.65	332.65	349.55	329.9	1.03M
January 22, 2026	335.1	340.35	340.35	344.95	335.1	595,694
January 21, 2026	333.9	332.6	332.6	340.7	330.15	1.15M
January 20, 2026	344	334.65	334.65	346.25	332.75	841,517
January 19, 2026	341.25	344.7	344.7	348.75	341.15	654,717
January 16, 2026	349	344.75	344.75	351.95	343.85	777,335
January 14, 2026	340.4	349.1	349.1	354.3	339.2	1.3M
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

MOIL Limited (MOIL.NS) NSE