Motilal Oswal Financial Services Limited (BOM:532892)
India
· Delayed Price · Currency is INR 693.20
-23.45 (-3.27%)
At close: Mar 9, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 700.00 | 706.40 | 682.05 | 693.20 | 693.20 | -3.27% | 87,798 |
| Mar 6, 2026 | 725.40 | 731.30 | 712.15 | 716.65 | 716.65 | -1.21% | 38,191 |
| Mar 5, 2026 | 703.10 | 728.00 | 701.65 | 725.40 | 725.40 | 2.69% | 59,439 |
| Mar 4, 2026 | 700.05 | 715.55 | 687.50 | 706.40 | 706.40 | -1.45% | 46,503 |
| Mar 2, 2026 | 672.80 | 724.45 | 672.80 | 716.80 | 716.80 | -1.15% | 93,068 |
| Feb 27, 2026 | 729.80 | 735.65 | 712.60 | 725.15 | 725.15 | -0.62% | 34,089 |
| Feb 26, 2026 | 733.45 | 740.00 | 724.00 | 729.70 | 729.70 | -0.48% | 49,692 |
| Feb 25, 2026 | 759.80 | 759.80 | 728.10 | 733.25 | 733.25 | -1.38% | 48,083 |
| Feb 24, 2026 | 762.90 | 762.90 | 736.35 | 743.50 | 743.50 | -2.54% | 20,838 |
| Feb 23, 2026 | 769.50 | 775.90 | 758.00 | 762.85 | 762.85 | -0.74% | 25,055 |
| Feb 20, 2026 | 760.90 | 780.00 | 760.00 | 768.50 | 768.50 | -0.03% | 33,678 |
| Feb 19, 2026 | 779.90 | 779.95 | 763.30 | 768.70 | 768.70 | -1.35% | 16,039 |
| Feb 18, 2026 | 785.25 | 788.90 | 777.10 | 779.25 | 779.25 | -0.56% | 37,597 |
| Feb 17, 2026 | 779.00 | 788.00 | 776.90 | 783.60 | 783.60 | 0.11% | 20,033 |
| Feb 16, 2026 | 767.45 | 792.45 | 762.75 | 782.70 | 782.70 | -0.19% | 34,614 |
| Feb 13, 2026 | 800.00 | 802.00 | 780.00 | 784.20 | 784.20 | -2.42% | 51,273 |
| Feb 12, 2026 | 824.75 | 824.75 | 792.40 | 803.65 | 803.65 | -0.69% | 26,925 |
| Feb 11, 2026 | 829.40 | 829.40 | 807.00 | 809.20 | 809.20 | -1.59% | 44,767 |
| Feb 10, 2026 | 795.10 | 825.15 | 795.10 | 822.30 | 822.30 | 2.94% | 54,501 |
| Feb 9, 2026 | 794.75 | 805.00 | 787.65 | 798.80 | 798.80 | 2.50% | 40,755 |
| Feb 6, 2026 | 770.25 | 781.45 | 754.80 | 779.35 | 779.35 | 1.10% | 27,115 |
| Feb 5, 2026 | 785.40 | 797.45 | 763.50 | 770.85 | 770.85 | -2.24% | 32,270 |
| Feb 4, 2026 | 792.00 | 795.00 | 777.80 | 788.50 | 788.50 | -0.31% | 39,311 |
| Feb 3, 2026 | 790.85 | 801.90 | 770.00 | 790.95 | 790.95 | 6.07% | 131,693 |
| Feb 2, 2026 | 724.65 | 750.35 | 716.00 | 745.70 | 745.70 | 3.42% | 74,257 |
| Feb 1, 2026 | 763.95 | 788.05 | 716.90 | 721.05 | 721.05 | -4.10% | 184,180 |
| Jan 30, 2026 | 749.35 | 765.00 | 720.70 | 751.85 | 751.85 | 0.33% | 118,918 |
| Jan 29, 2026 | 792.25 | 792.25 | 742.30 | 749.35 | 743.35 | -5.19% | 147,477 |
| Jan 28, 2026 | 760.05 | 808.90 | 752.90 | 790.35 | 784.02 | 7.69% | 463,368 |
| Jan 27, 2026 | 751.90 | 752.00 | 719.20 | 733.90 | 728.02 | -1.94% | 56,850 |
| Jan 23, 2026 | 770.35 | 784.30 | 742.60 | 748.40 | 742.41 | -3.29% | 53,849 |
| Jan 22, 2026 | 795.85 | 801.15 | 772.00 | 773.90 | 767.70 | -0.23% | 56,220 |
| Jan 21, 2026 | 803.05 | 805.35 | 771.00 | 775.70 | 769.49 | -3.84% | 81,032 |
| Jan 20, 2026 | 824.85 | 831.20 | 802.25 | 806.65 | 800.19 | -2.21% | 27,288 |
| Jan 19, 2026 | 851.05 | 852.45 | 821.90 | 824.85 | 818.25 | -3.08% | 58,567 |
| Jan 16, 2026 | 867.85 | 876.55 | 847.45 | 851.05 | 844.24 | -1.18% | 57,894 |
| Jan 14, 2026 | 832.25 | 866.20 | 828.35 | 861.20 | 854.30 | 2.87% | 35,685 |
| Jan 13, 2026 | 809.80 | 840.00 | 801.25 | 837.20 | 830.50 | 5.38% | 136,252 |
| Jan 12, 2026 | 800.20 | 804.55 | 787.85 | 794.45 | 788.09 | -1.26% | 39,937 |
| Jan 9, 2026 | 835.70 | 835.70 | 798.00 | 804.55 | 798.11 | -2.30% | 37,351 |
| Jan 8, 2026 | 844.75 | 853.35 | 820.00 | 823.50 | 816.91 | -2.96% | 48,645 |
| Jan 7, 2026 | 850.25 | 862.00 | 837.85 | 848.60 | 841.81 | -0.67% | 18,728 |
| Jan 6, 2026 | 856.70 | 870.00 | 851.75 | 854.30 | 847.46 | -0.20% | 46,807 |
| Jan 5, 2026 | 869.00 | 870.95 | 852.60 | 856.00 | 849.15 | -1.15% | 137,517 |
| Jan 2, 2026 | 844.45 | 870.15 | 844.45 | 865.95 | 859.02 | 2.87% | 53,264 |
| Jan 1, 2026 | 856.65 | 861.55 | 840.45 | 841.75 | 835.01 | -1.60% | 16,563 |
| Dec 31, 2025 | 843.85 | 860.65 | 841.10 | 855.40 | 848.55 | 2.11% | 16,267 |
| Dec 30, 2025 | 857.55 | 865.85 | 832.00 | 837.70 | 830.99 | -2.15% | 73,429 |
| Dec 29, 2025 | 868.55 | 875.55 | 853.40 | 856.15 | 849.29 | -0.72% | 30,340 |
| Dec 26, 2025 | 896.85 | 896.85 | 858.95 | 862.40 | 855.49 | -3.34% | 39,393 |
| Dec 24, 2025 | 884.80 | 895.65 | 877.55 | 892.20 | 885.06 | 1.33% | 36,483 |
| Dec 23, 2025 | 893.05 | 893.05 | 874.55 | 880.50 | 873.45 | -0.93% | 34,458 |
| Dec 22, 2025 | 877.50 | 893.10 | 857.75 | 888.80 | 881.68 | 3.34% | 40,551 |
| Dec 19, 2025 | 867.95 | 867.95 | 846.50 | 860.10 | 853.21 | -0.90% | 58,578 |
| Dec 18, 2025 | 839.95 | 871.00 | 835.45 | 867.95 | 861.00 | 4.34% | 75,018 |
| Dec 17, 2025 | 833.70 | 843.20 | 829.10 | 831.85 | 825.19 | -0.14% | 13,090 |
| Dec 16, 2025 | 847.80 | 847.80 | 831.00 | 833.00 | 826.33 | -1.25% | 19,848 |
| Dec 15, 2025 | 867.70 | 867.70 | 837.65 | 843.55 | 836.80 | -2.40% | 44,118 |
| Dec 12, 2025 | 841.25 | 869.90 | 836.20 | 864.25 | 857.33 | 3.68% | 94,217 |
| Dec 11, 2025 | 835.00 | 843.00 | 827.45 | 833.55 | 826.88 | 0.28% | 34,320 |
| Dec 10, 2025 | 850.15 | 854.45 | 828.15 | 831.25 | 824.59 | -2.24% | 52,257 |
| Dec 9, 2025 | 842.15 | 858.25 | 821.00 | 850.30 | 843.49 | 0.05% | 100,560 |
| Dec 8, 2025 | 883.25 | 889.60 | 842.45 | 849.85 | 843.05 | -3.94% | 368,011 |
| Dec 5, 2025 | 915.90 | 920.00 | 882.20 | 884.75 | 877.67 | -3.40% | 41,158 |
| Dec 4, 2025 | 925.00 | 930.85 | 912.00 | 915.85 | 908.52 | -0.69% | 52,578 |
| Dec 3, 2025 | 954.00 | 954.00 | 919.15 | 922.25 | 914.87 | -3.33% | 31,688 |
| Dec 2, 2025 | 950.00 | 961.70 | 947.00 | 954.00 | 946.36 | -0.27% | 16,689 |
| Dec 1, 2025 | 969.60 | 987.55 | 953.50 | 956.55 | 948.89 | -0.32% | 95,872 |
| Nov 28, 2025 | 927.00 | 961.95 | 919.00 | 959.65 | 951.97 | 3.56% | 130,589 |
| Nov 27, 2025 | 968.15 | 968.15 | 916.05 | 926.65 | 919.23 | -3.38% | 78,483 |
| Nov 26, 2025 | 951.00 | 969.45 | 948.60 | 959.10 | 951.42 | 1.44% | 18,420 |
| Nov 25, 2025 | 940.40 | 949.05 | 924.80 | 945.45 | 937.88 | -0.01% | 36,033 |
| Nov 24, 2025 | 940.05 | 952.00 | 932.70 | 945.55 | 937.98 | -0.25% | 52,410 |
| Nov 21, 2025 | 952.30 | 961.60 | 944.20 | 947.90 | 940.31 | -0.38% | 16,849 |
| Nov 20, 2025 | 967.20 | 974.90 | 950.00 | 951.55 | 943.93 | -1.62% | 39,851 |
| Nov 19, 2025 | 972.35 | 981.50 | 962.35 | 967.20 | 959.46 | -0.51% | 37,967 |
| Nov 18, 2025 | 984.10 | 985.60 | 971.00 | 972.15 | 964.37 | -1.21% | 43,818 |
| Nov 17, 2025 | 992.00 | 1,001.60 | 982.00 | 984.10 | 976.22 | -0.78% | 57,359 |
| Nov 14, 2025 | 1,000.55 | 1,005.40 | 981.95 | 991.80 | 983.86 | 0.13% | 18,698 |
| Nov 13, 2025 | 1,002.05 | 1,023.50 | 988.00 | 990.55 | 982.62 | -0.56% | 86,228 |
| Nov 12, 2025 | 982.05 | 999.90 | 982.05 | 996.15 | 988.17 | 0.70% | 52,484 |
| Nov 11, 2025 | 1,014.30 | 1,014.30 | 985.00 | 989.25 | 981.33 | -0.98% | 14,987 |
| Nov 10, 2025 | 1,013.45 | 1,013.45 | 991.50 | 999.00 | 991.00 | 0.27% | 32,010 |
| Nov 7, 2025 | 984.60 | 1,008.15 | 963.95 | 996.35 | 988.37 | 0.80% | 75,769 |
| Nov 6, 2025 | 988.35 | 997.25 | 976.60 | 988.45 | 980.54 | 0.26% | 22,753 |
| Nov 4, 2025 | 1,011.00 | 1,017.05 | 982.05 | 985.85 | 977.96 | -2.34% | 69,761 |
| Nov 3, 2025 | 976.10 | 1,013.05 | 970.10 | 1,009.45 | 1,001.37 | 3.28% | 139,591 |
| Oct 31, 2025 | 985.05 | 993.70 | 941.10 | 977.40 | 969.57 | -4.68% | 536,540 |
| Oct 30, 2025 | 1,008.45 | 1,033.00 | 999.30 | 1,025.35 | 1,017.14 | 1.70% | 149,950 |
| Oct 29, 2025 | 1,064.50 | 1,064.50 | 996.95 | 1,008.25 | 1,000.18 | -7.55% | 234,422 |
| Oct 28, 2025 | 1,064.00 | 1,097.00 | 1,059.85 | 1,090.55 | 1,081.82 | 2.96% | 191,849 |
| Oct 27, 2025 | 1,036.40 | 1,064.50 | 1,035.50 | 1,059.20 | 1,050.72 | 2.24% | 73,133 |
| Oct 24, 2025 | 1,024.00 | 1,044.40 | 1,019.80 | 1,035.95 | 1,027.66 | 1.28% | 73,579 |
| Oct 23, 2025 | 1,030.00 | 1,033.80 | 1,015.40 | 1,022.85 | 1,014.66 | -0.33% | 28,201 |
| Oct 21, 2025 | 1,025.55 | 1,030.00 | 1,022.60 | 1,026.20 | 1,017.98 | 0.52% | 32,067 |
| Oct 20, 2025 | 1,009.00 | 1,024.80 | 1,005.00 | 1,020.85 | 1,012.68 | 1.64% | 39,524 |
| Oct 17, 2025 | 1,007.85 | 1,011.90 | 998.55 | 1,004.40 | 996.36 | -0.34% | 44,931 |
| Oct 16, 2025 | 1,018.20 | 1,021.25 | 1,002.60 | 1,007.80 | 999.73 | -1.09% | 21,165 |
| Oct 15, 2025 | 1,002.00 | 1,023.00 | 996.10 | 1,018.90 | 1,010.74 | 2.06% | 56,382 |
| Oct 14, 2025 | 1,005.05 | 1,020.00 | 991.00 | 998.35 | 990.36 | -0.58% | 117,817 |