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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	804	837.25	837.25	840	802	1.96M
January 12, 2026	804	794.45	794.45	804	787.35	1.02M
January 09, 2026	823	804.75	804.75	827.7	797.7	758,886
January 08, 2026	848	823.8	823.8	853.65	820.6	845,975
January 07, 2026	854.5	848.2	848.2	856.95	837.5	625,265
January 06, 2026	859.8	854.45	854.45	869.9	851.55	847,240
January 05, 2026	866.7	855.85	855.85	871	853	623,749
January 02, 2026	845.9	866.7	866.7	870.6	845.9	685,936
January 01, 2026	861.45	840.4	840.4	862.45	840.1	347,124
December 31, 2025	845.45	855.75	855.75	861.2	840.75	415,968
December 30, 2025	860.35	839.1	839.1	862.1	832.15	1.86M
December 29, 2025	864	856.4	856.4	875.55	852	616,518
December 26, 2025	893.6	863.35	863.35	893.6	858.95	819,246
December 24, 2025	885	893.6	893.6	896	877.1	675,359
December 23, 2025	889.95	881.05	881.05	892	874.8	504,666
December 22, 2025	868.4	888.15	888.15	893	858.15	1.12M
December 19, 2025	865	860.5	860.5	867.85	846.9	912,890
December 18, 2025	837.95	867.7	867.7	871.9	835.15	2.26M
December 17, 2025	834.95	833.85	833.85	844	828	569,295
December 16, 2025	844.05	833.65	833.65	847	830.3	581,655
December 15, 2025	865	843.75	843.75	865	837.45	840,262
December 12, 2025	839.8	864.55	864.55	869.95	835.6	1.85M
December 11, 2025	835	832.5	832.5	843.9	826.1	1.45M
December 10, 2025	854	832.45	832.45	854.7	828	888,775
December 09, 2025	845	849.7	849.7	858.55	821.2	1.69M
December 08, 2025	885	845	845	891.1	842.25	1.53M
December 05, 2025	916.2	885.1	885.1	919.8	881.9	1.01M
December 04, 2025	927	916.2	916.2	930.5	911.95	722,639
December 03, 2025	954.1	922.2	922.2	954.1	919.15	891,587
December 02, 2025	950	955.15	955.15	964.25	946.7	550,559
December 01, 2025	964.95	956.7	956.7	987.75	953.3	1.17M
November 28, 2025	926.15	959.45	959.45	962.3	919	3.37M
November 27, 2025	960	926.15	926.15	960.7	916.65	2.44M
November 26, 2025	951.05	959.65	959.65	969	946.3	465,130
November 25, 2025	943.95	945.9	945.9	949.7	924.4	1.68M
November 24, 2025	946.4	946.4	946.4	952.05	932.1	676,742
November 21, 2025	954.7	947.8	947.8	962	943.7	817,624
November 19, 2025	973.95	967.55	967.55	982	963	428,080
November 18, 2025	985	972.1	972.1	988.35	970.15	1.63M
November 17, 2025	994.95	984.4	984.4	1,002	981.75	873,612
November 14, 2025	990	991.3	991.3	1,005.95	981.75	706,576
November 13, 2025	996	990.65	990.65	1,023	988	1.14M
November 12, 2025	987.95	996.65	996.65	1,000	982.35	708,432
November 11, 2025	1,007	988.9	988.9	1,007	984.25	577,988
November 10, 2025	1,001.85	1,002.1	1,002.1	1,008.35	990.1	572,663
November 07, 2025	985.85	996.45	996.45	1,009	964.7	842,933
November 06, 2025	987	987.5	987.5	997	976.15	598,548
November 04, 2025	1,009.95	986	986	1,016.35	982.65	742,536
November 03, 2025	978	1,008.9	1,008.9	1,014	970.2	1.88M
October 31, 2025	991	978	978	993.6	941.25	5.24M
October 30, 2025	1,009.75	1,025.3	1,025.3	1,033	998.85	1.82M
October 29, 2025	1,055.05	1,011.4	1,011.4	1,055.05	997.15	4.19M
October 28, 2025	1,064.2	1,091.3	1,091.3	1,097.1	1,060	2.43M
October 27, 2025	1,041	1,058.9	1,058.9	1,064.9	1,035.4	1.43M
October 24, 2025	1,024	1,036.2	1,036.2	1,045	1,019.6	981,724
October 23, 2025	1,029	1,020.2	1,020.2	1,034.15	1,015	630,747
October 21, 2025	1,029	1,026.25	1,026.25	1,030	1,021	266,944
October 20, 2025	1,015	1,020.35	1,020.35	1,024.7	1,004.7	777,381
October 17, 2025	1,011.45	1,004.65	1,004.65	1,011.95	998.5	716,156
October 16, 2025	1,024.2	1,006.75	1,006.75	1,024.2	1,003	555,905

Motilal Oswal Financial Services Limited (MOTILALOFS.NS) NSE