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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,003	1,019.25	1,019.25	1,023.4	995.6	1.05M
October 14, 2025	1,008.55	999	999	1,020	991.3	1.41M
October 13, 2025	967	1,003.95	1,003.95	1,010	962.1	3.42M
October 10, 2025	952.2	967.3	967.3	980.75	952.2	1.37M
October 09, 2025	923	980.25	980.25	988	920.8	3.85M
October 08, 2025	935	923.95	923.95	935.9	920	334,903
October 07, 2025	936.4	937.4	937.4	947	928.2	635,299
October 06, 2025	910	935.25	935.25	941.5	905.5	925,241
October 03, 2025	903.7	911	911	914	896.4	485,925
October 01, 2025	890.1	900.1	900.1	902.4	877.7	649,262
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

Motilal Oswal Financial Services Limited (MOTILALOFS.NS) NSE