Motilal Oswal Financial Services Limited - MOTILALOFS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	920.1	893.6	893.6	923.75	880.1	715,673
September 29, 2025	912.45	916.2	916.2	928.85	909.4	659,150
September 26, 2025	923	910.75	910.75	927.05	901.6	576,586
September 25, 2025	940	920.05	920.05	948	916.35	544,827
September 24, 2025	960	943.75	943.75	966.5	936.55	477,676
September 23, 2025	951	958.35	958.35	962	943.65	683,357
September 22, 2025	943.45	950.3	950.3	962	940.45	766,897
September 19, 2025	923.05	944.7	944.7	962	921.5	2.36M
September 18, 2025	940	923.05	923.05	940.1	919.05	478,587
September 17, 2025	941	933.45	933.45	941.45	928.95	491,575
September 16, 2025	945	934.4	934.4	945	928.85	455,376
September 15, 2025	921.95	940.75	940.75	946.75	915.6	888,150
September 12, 2025	912.8	918	918	928.9	905	591,104
September 11, 2025	920	914.75	914.75	923.9	905	666,354
September 10, 2025	889.9	920	920	924.9	889	1.51M
September 09, 2025	896	884.75	884.75	900.1	880.1	471,530
September 08, 2025	877.45	895	895	908.25	870.05	805,112
September 05, 2025	874.35	873.05	873.05	882.6	865.8	627,138
September 04, 2025	889.7	870.85	870.85	895	867.85	531,433
September 03, 2025	878.95	881.1	881.1	884.85	873	429,716
September 02, 2025	900.95	875.1	875.1	901.2	871.2	1.14M
September 01, 2025	860.95	895.4	895.4	900	859.6	1.17M
August 29, 2025	890.05	857.3	857.3	900.9	852	886,338
August 28, 2025	908.15	889	889	908.15	886	556,748
August 26, 2025	920.05	908.95	908.95	925.7	901.1	920,605
August 25, 2025	932.9	925.7	925.7	938	918.5	613,837
August 22, 2025	949	929.25	929.25	949	925.15	605,616
August 21, 2025	962.1	949.3	949.3	963	933.85	799,181
August 20, 2025	962.95	960.25	960.25	969.5	955.5	548,309
August 19, 2025	941	959.8	959.8	978	933.3	2.44M
August 18, 2025	934.9	938	938	945	932.3	841,627
August 14, 2025	929.9	929.2	929.2	935.05	922.55	694,338
August 13, 2025	919	928.85	928.85	937.95	915.85	898,720
August 12, 2025	920.3	911.3	911.3	923.95	907.3	439,883
August 11, 2025	909	918.55	918.55	923.2	895.15	920,044
August 08, 2025	917.8	905.6	905.6	922.55	902.45	750,454
August 07, 2025	915.95	917.8	917.8	924.2	893.75	1.27M
August 06, 2025	913.15	924.75	924.75	930	900.3	818,684
August 05, 2025	927.05	910.75	910.75	933.9	907.1	584,325
August 04, 2025	922	926.8	926.8	930.85	913.6	637,541
August 01, 2025	916.15	921.7	921.7	933	905.55	1.1M
July 31, 2025	912.4	911	911	927.55	904.1	699,886
July 30, 2025	940.9	933.4	933.4	941.2	921.55	828,566
July 29, 2025	882.35	937.4	937.4	942	880	1.87M
July 28, 2025	895	883.1	883.1	909	880	1.22M
July 25, 2025	914	900.15	900.15	936	892.6	2.69M
July 24, 2025	935	904.9	904.9	955	895.7	4.28M
July 23, 2025	939.55	931.25	931.25	942	926	817,899
July 22, 2025	938.1	935	935	940.95	921	674,360
July 21, 2025	914.3	933.5	933.5	939.95	909.15	1.27M
July 18, 2025	935.4	911.6	911.6	935.4	910	964,219
July 17, 2025	934	931.65	931.65	945.4	928.35	527,643
July 16, 2025	947.65	936.9	936.9	954	932.85	617,842
July 15, 2025	936.4	944.65	944.65	948.4	929	727,332
July 14, 2025	933.5	936.4	936.4	940.55	918.1	869,283
July 11, 2025	941.8	934.4	934.4	963.35	924.55	1.49M
July 10, 2025	925	940	940	942.2	920.2	1.01M
July 09, 2025	922.5	925.05	925.05	941	914.1	983,674
July 08, 2025	930.15	919.6	919.6	953	911.7	1.75M
July 07, 2025	915	930.1	930.1	949	904.8	2.57M

Motilal Oswal Financial Services Limited (MOTILALOFS.NS) NSE