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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	765	769.25	769.25	779.6	759.95	709,328
February 19, 2026	779.55	767.9	767.9	781.45	763	572,305
February 18, 2026	784.95	779.55	779.55	788.95	777.2	753,435
February 17, 2026	784.8	782.6	782.6	788.9	776.45	279,065
February 16, 2026	766.55	782.9	782.9	792.6	758.4	858,689
February 13, 2026	803.25	784.55	784.55	803.25	782	459,584
February 12, 2026	809.05	803.35	803.35	811.05	792.05	432,060
February 11, 2026	825	809.35	809.35	829	807	606,843
February 10, 2026	800	820.95	820.95	824	798.3	950,798
February 09, 2026	791	798.95	798.95	805.6	786.15	830,517
February 06, 2026	771.1	779.8	779.8	781.55	753.45	621,050
February 05, 2026	789	771.05	771.05	798	763.4	699,457
February 04, 2026	791.1	788.45	788.45	795	777.95	763,439
February 03, 2026	800	791.1	791.1	818	770	1.61M
February 02, 2026	727.95	745.3	745.3	749.9	715.15	1.16M
February 01, 2026	761.45	722.15	722.15	787.85	716.8	3.13M
January 30, 2026	750	753.55	753.55	765	720.5	2.42M
January 29, 2026	790	749.35	749.35	792	742.3	2.48M
January 28, 2026	764	790.15	790.15	808.8	753.1	7.09M
January 27, 2026	754.4	732.1	732.1	754.4	719.45	1.21M
January 23, 2026	775.05	751	751	784.4	746.1	740,766
January 22, 2026	792.7	773.8	773.8	801.25	771	1.01M
January 21, 2026	806.1	775.4	775.4	807	771.1	2.15M
January 20, 2026	825	807.15	807.15	830.9	802	1.06M
January 19, 2026	850.95	826.4	826.4	852.4	822.4	865,416
January 16, 2026	861.65	850.95	850.95	877	846.45	1.19M
January 14, 2026	835	861.55	861.55	866	828.3	1.36M
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

Motilal Oswal Financial Services Limited (MOTILALOFS.NS) NSE