Motilal Oswal Financial Services Limited (BOM:532892)
India
· Delayed Price · Currency is INR 915.85
-6.40 (-0.69%)
At close: Dec 4, 2025
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 925.00 | 930.85 | 912.00 | 915.85 | 915.85 | -0.69% | 52,578 |
| Dec 3, 2025 | 954.00 | 954.00 | 919.15 | 922.25 | 922.25 | -3.33% | 31,688 |
| Dec 2, 2025 | 950.00 | 961.70 | 947.00 | 954.00 | 954.00 | -0.27% | 16,689 |
| Dec 1, 2025 | 969.60 | 987.55 | 953.50 | 956.55 | 956.55 | -0.32% | 95,872 |
| Nov 28, 2025 | 927.00 | 961.95 | 919.00 | 959.65 | 959.65 | 3.56% | 130,589 |
| Nov 27, 2025 | 968.15 | 968.15 | 916.05 | 926.65 | 926.65 | -3.38% | 78,483 |
| Nov 26, 2025 | 951.00 | 969.45 | 948.60 | 959.10 | 959.10 | 1.44% | 18,420 |
| Nov 25, 2025 | 940.40 | 949.05 | 924.80 | 945.45 | 945.45 | -0.01% | 36,033 |
| Nov 24, 2025 | 940.05 | 952.00 | 932.70 | 945.55 | 945.55 | -0.25% | 52,410 |
| Nov 21, 2025 | 952.30 | 961.60 | 944.20 | 947.90 | 947.90 | -0.38% | 16,849 |
| Nov 20, 2025 | 967.20 | 974.90 | 950.00 | 951.55 | 951.55 | -1.62% | 39,851 |
| Nov 19, 2025 | 972.35 | 981.50 | 962.35 | 967.20 | 967.20 | -0.51% | 37,967 |
| Nov 18, 2025 | 984.10 | 985.60 | 971.00 | 972.15 | 972.15 | -1.21% | 43,818 |
| Nov 17, 2025 | 992.00 | 1,001.60 | 982.00 | 984.10 | 984.10 | -0.78% | 57,359 |
| Nov 14, 2025 | 1,000.55 | 1,005.40 | 981.95 | 991.80 | 991.80 | 0.13% | 18,698 |
| Nov 13, 2025 | 1,002.05 | 1,023.50 | 988.00 | 990.55 | 990.55 | -0.56% | 86,228 |
| Nov 12, 2025 | 982.05 | 999.90 | 982.05 | 996.15 | 996.15 | 0.70% | 52,484 |
| Nov 11, 2025 | 1,014.30 | 1,014.30 | 985.00 | 989.25 | 989.25 | -0.98% | 14,987 |
| Nov 10, 2025 | 1,013.45 | 1,013.45 | 991.50 | 999.00 | 999.00 | 0.27% | 32,010 |
| Nov 7, 2025 | 984.60 | 1,008.15 | 963.95 | 996.35 | 996.35 | 0.80% | 75,769 |
| Nov 6, 2025 | 988.35 | 997.25 | 976.60 | 988.45 | 988.45 | 0.26% | 22,753 |
| Nov 4, 2025 | 1,011.00 | 1,017.05 | 982.05 | 985.85 | 985.85 | -2.34% | 69,761 |
| Nov 3, 2025 | 976.10 | 1,013.05 | 970.10 | 1,009.45 | 1,009.45 | 3.28% | 139,591 |
| Oct 31, 2025 | 985.05 | 993.70 | 941.10 | 977.40 | 977.40 | -4.68% | 536,540 |
| Oct 30, 2025 | 1,008.45 | 1,033.00 | 999.30 | 1,025.35 | 1,025.35 | 1.70% | 149,950 |
| Oct 29, 2025 | 1,064.50 | 1,064.50 | 996.95 | 1,008.25 | 1,008.25 | -7.55% | 234,422 |
| Oct 28, 2025 | 1,064.00 | 1,097.00 | 1,059.85 | 1,090.55 | 1,090.55 | 2.96% | 191,849 |
| Oct 27, 2025 | 1,036.40 | 1,064.50 | 1,035.50 | 1,059.20 | 1,059.20 | 2.24% | 73,133 |
| Oct 24, 2025 | 1,024.00 | 1,044.40 | 1,019.80 | 1,035.95 | 1,035.95 | 1.28% | 73,579 |
| Oct 23, 2025 | 1,030.00 | 1,033.80 | 1,015.40 | 1,022.85 | 1,022.85 | -0.33% | 28,201 |
| Oct 21, 2025 | 1,025.55 | 1,030.00 | 1,022.60 | 1,026.20 | 1,026.20 | 0.52% | 32,067 |
| Oct 20, 2025 | 1,009.00 | 1,024.80 | 1,005.00 | 1,020.85 | 1,020.85 | 1.64% | 39,524 |
| Oct 17, 2025 | 1,007.85 | 1,011.90 | 998.55 | 1,004.40 | 1,004.40 | -0.34% | 44,931 |
| Oct 16, 2025 | 1,018.20 | 1,021.25 | 1,002.60 | 1,007.80 | 1,007.80 | -1.09% | 21,165 |
| Oct 15, 2025 | 1,002.00 | 1,023.00 | 996.10 | 1,018.90 | 1,018.90 | 2.06% | 56,382 |
| Oct 14, 2025 | 1,005.05 | 1,020.00 | 991.00 | 998.35 | 998.35 | -0.58% | 117,817 |
| Oct 13, 2025 | 963.15 | 1,009.60 | 963.15 | 1,004.15 | 1,004.15 | 3.81% | 171,118 |
| Oct 10, 2025 | 967.85 | 981.10 | 954.80 | 967.25 | 967.25 | -1.31% | 57,104 |
| Oct 9, 2025 | 923.95 | 988.10 | 921.00 | 980.10 | 980.10 | 6.08% | 299,291 |
| Oct 8, 2025 | 944.95 | 944.95 | 920.10 | 923.95 | 923.95 | -1.37% | 8,307 |
| Oct 7, 2025 | 935.35 | 946.95 | 928.80 | 936.80 | 936.80 | 0.28% | 22,096 |
| Oct 6, 2025 | 913.45 | 941.30 | 905.95 | 934.15 | 934.15 | 2.63% | 29,927 |
| Oct 3, 2025 | 901.00 | 913.50 | 896.65 | 910.25 | 910.25 | 1.18% | 29,271 |
| Oct 1, 2025 | 893.20 | 902.05 | 877.20 | 899.60 | 899.60 | 0.58% | 53,233 |
| Sep 30, 2025 | 920.00 | 920.00 | 885.00 | 894.45 | 894.45 | -2.30% | 23,533 |
| Sep 29, 2025 | 908.05 | 928.65 | 908.05 | 915.55 | 915.55 | 0.44% | 46,281 |
| Sep 26, 2025 | 921.05 | 927.75 | 901.40 | 911.55 | 911.55 | -0.99% | 45,562 |
| Sep 25, 2025 | 933.55 | 946.00 | 917.65 | 920.65 | 920.65 | -2.32% | 21,672 |
| Sep 24, 2025 | 959.00 | 965.20 | 937.75 | 942.55 | 942.55 | -1.61% | 21,103 |
| Sep 23, 2025 | 950.40 | 961.00 | 943.40 | 958.00 | 958.00 | 0.80% | 50,770 |
| Sep 22, 2025 | 940.15 | 961.50 | 940.15 | 950.40 | 950.40 | 0.58% | 59,646 |
| Sep 19, 2025 | 926.95 | 962.50 | 922.25 | 944.90 | 944.90 | 2.37% | 242,429 |
| Sep 18, 2025 | 938.00 | 938.05 | 918.60 | 923.05 | 923.05 | -1.17% | 35,564 |
| Sep 17, 2025 | 934.60 | 941.05 | 928.90 | 934.00 | 934.00 | -0.05% | 34,353 |
| Sep 16, 2025 | 941.30 | 942.40 | 929.00 | 934.50 | 934.50 | -0.64% | 21,821 |
| Sep 15, 2025 | 918.15 | 946.60 | 915.50 | 940.55 | 940.55 | 2.42% | 95,369 |
| Sep 12, 2025 | 914.00 | 928.40 | 905.70 | 918.35 | 918.35 | 0.48% | 29,363 |
| Sep 11, 2025 | 920.95 | 923.20 | 905.00 | 913.95 | 913.95 | -0.61% | 18,988 |
| Sep 10, 2025 | 886.45 | 924.80 | 886.45 | 919.60 | 919.60 | 3.95% | 88,335 |
| Sep 9, 2025 | 896.40 | 898.00 | 880.10 | 884.65 | 884.65 | -1.12% | 15,055 |
| Sep 8, 2025 | 878.85 | 907.70 | 869.75 | 894.70 | 894.70 | 2.34% | 78,293 |
| Sep 5, 2025 | 889.95 | 889.95 | 866.05 | 874.25 | 874.25 | 0.51% | 41,286 |
| Sep 4, 2025 | 892.85 | 893.20 | 867.85 | 869.85 | 869.85 | -1.18% | 20,657 |
| Sep 3, 2025 | 883.50 | 884.50 | 872.85 | 880.25 | 880.25 | 0.59% | 37,744 |
| Sep 2, 2025 | 897.60 | 900.80 | 871.50 | 875.10 | 875.10 | -2.29% | 100,831 |
| Sep 1, 2025 | 858.75 | 900.20 | 858.75 | 895.65 | 895.65 | 4.49% | 46,468 |
| Aug 29, 2025 | 889.35 | 897.70 | 852.00 | 857.15 | 857.15 | -3.62% | 115,302 |
| Aug 28, 2025 | 916.55 | 916.55 | 886.00 | 889.30 | 889.30 | -2.11% | 33,798 |
| Aug 26, 2025 | 916.10 | 925.45 | 901.35 | 908.50 | 908.50 | -1.84% | 35,093 |
| Aug 25, 2025 | 926.25 | 937.60 | 918.50 | 925.50 | 925.50 | -0.47% | 50,715 |
| Aug 22, 2025 | 955.45 | 955.45 | 926.80 | 929.90 | 929.90 | -1.99% | 22,234 |
| Aug 21, 2025 | 968.75 | 968.75 | 933.40 | 948.80 | 948.80 | -1.17% | 46,558 |
| Aug 20, 2025 | 959.05 | 969.25 | 955.05 | 960.00 | 960.00 | 0.02% | 61,338 |
| Aug 19, 2025 | 939.20 | 977.85 | 935.00 | 959.85 | 959.85 | 2.31% | 237,518 |
| Aug 18, 2025 | 930.45 | 945.00 | 930.45 | 938.15 | 938.15 | 1.00% | 26,161 |
| Aug 14, 2025 | 930.90 | 934.40 | 922.20 | 928.85 | 928.85 | - | 46,968 |
| Aug 13, 2025 | 913.65 | 937.00 | 913.65 | 928.85 | 928.85 | 1.81% | 79,878 |
| Aug 12, 2025 | 917.75 | 924.50 | 907.55 | 912.30 | 912.30 | -0.64% | 16,179 |
| Aug 11, 2025 | 906.15 | 923.00 | 895.75 | 918.15 | 918.15 | 1.49% | 35,202 |
| Aug 8, 2025 | 909.55 | 920.35 | 902.75 | 904.70 | 904.70 | -1.40% | 30,063 |
| Aug 7, 2025 | 908.45 | 924.20 | 893.25 | 917.50 | 917.50 | -0.60% | 57,018 |
| Aug 6, 2025 | 910.05 | 929.35 | 900.15 | 923.00 | 923.00 | 1.32% | 96,118 |
| Aug 5, 2025 | 929.25 | 932.90 | 908.00 | 910.95 | 910.95 | -1.74% | 93,010 |
| Aug 4, 2025 | 922.00 | 930.45 | 913.70 | 927.05 | 927.05 | 0.67% | 48,718 |
| Aug 1, 2025 | 915.00 | 932.70 | 905.05 | 920.90 | 920.90 | 1.07% | 102,587 |
| Jul 31, 2025 | 905.20 | 926.75 | 905.20 | 911.15 | 911.15 | -2.43% | 105,250 |
| Jul 30, 2025 | 942.85 | 943.00 | 923.10 | 933.85 | 933.85 | -0.37% | 70,921 |
| Jul 29, 2025 | 876.65 | 942.00 | 876.65 | 937.30 | 937.30 | 6.13% | 214,733 |
| Jul 28, 2025 | 895.00 | 909.45 | 880.25 | 883.15 | 883.15 | -1.92% | 162,587 |
| Jul 25, 2025 | 916.80 | 936.00 | 895.25 | 900.40 | 900.40 | -0.48% | 133,308 |
| Jul 24, 2025 | 938.85 | 955.00 | 897.00 | 904.70 | 904.70 | -2.83% | 194,251 |
| Jul 23, 2025 | 916.30 | 941.85 | 916.30 | 931.05 | 931.05 | -0.39% | 35,509 |
| Jul 22, 2025 | 935.70 | 940.90 | 921.50 | 934.65 | 934.65 | 0.15% | 33,234 |
| Jul 21, 2025 | 914.95 | 939.00 | 910.00 | 933.25 | 933.25 | 2.42% | 52,486 |
| Jul 18, 2025 | 932.05 | 932.75 | 910.00 | 911.20 | 911.20 | -2.20% | 113,025 |
| Jul 17, 2025 | 941.70 | 945.00 | 928.50 | 931.70 | 931.70 | -0.54% | 18,592 |
| Jul 16, 2025 | 943.55 | 953.90 | 933.50 | 936.75 | 936.75 | -0.69% | 34,020 |
| Jul 15, 2025 | 926.20 | 947.45 | 926.20 | 943.25 | 943.25 | 0.72% | 80,949 |
| Jul 14, 2025 | 940.95 | 940.95 | 919.00 | 936.55 | 936.55 | 0.36% | 36,959 |
| Jul 11, 2025 | 943.95 | 963.00 | 924.10 | 933.15 | 933.15 | -0.77% | 152,472 |