Motilal Oswal Financial Services Limited (BOM:532892)
India
· Delayed Price · Currency is INR 782.75
-11.25 (-1.42%)
At close: Apr 28, 2026
BOM:532892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 790.40 | 805.00 | 777.10 | 782.75 | 782.75 | -1.42% | 64,975 |
| Apr 27, 2026 | 786.35 | 798.60 | 784.20 | 794.00 | 794.00 | 1.69% | 35,835 |
| Apr 24, 2026 | 799.05 | 800.35 | 775.00 | 780.80 | 780.80 | -1.26% | 34,440 |
| Apr 23, 2026 | 810.00 | 810.00 | 786.10 | 790.80 | 790.80 | -2.45% | 37,397 |
| Apr 22, 2026 | 820.00 | 827.15 | 806.40 | 810.70 | 810.70 | -1.31% | 64,720 |
| Apr 21, 2026 | 813.55 | 835.40 | 810.00 | 821.45 | 821.45 | 1.71% | 43,442 |
| Apr 20, 2026 | 815.15 | 828.80 | 800.85 | 807.60 | 807.60 | -1.02% | 193,005 |
| Apr 17, 2026 | 789.35 | 818.25 | 783.00 | 815.95 | 815.95 | 4.35% | 51,223 |
| Apr 16, 2026 | 801.25 | 801.25 | 777.25 | 781.95 | 781.95 | -1.11% | 48,685 |
| Apr 15, 2026 | 780.55 | 798.25 | 771.25 | 790.70 | 790.70 | 4.44% | 88,471 |
| Apr 13, 2026 | 753.60 | 766.30 | 752.00 | 757.10 | 757.10 | -2.79% | 86,655 |
| Apr 10, 2026 | 765.05 | 782.00 | 765.05 | 778.85 | 778.85 | 2.32% | 82,788 |
| Apr 9, 2026 | 759.90 | 777.15 | 750.00 | 761.20 | 761.20 | 0.42% | 143,640 |
| Apr 8, 2026 | 748.80 | 760.55 | 726.30 | 758.05 | 758.05 | 8.63% | 63,304 |
| Apr 7, 2026 | 713.25 | 713.25 | 691.05 | 697.85 | 697.85 | -0.97% | 19,572 |
| Apr 6, 2026 | 686.95 | 708.95 | 671.45 | 704.70 | 704.70 | 2.90% | 37,299 |
| Apr 2, 2026 | 663.95 | 687.75 | 655.45 | 684.85 | 684.85 | 0.70% | 75,818 |
| Apr 1, 2026 | 689.95 | 689.95 | 658.70 | 680.10 | 680.10 | 7.50% | 69,499 |
| Mar 30, 2026 | 656.85 | 661.25 | 628.00 | 632.65 | 632.65 | -5.32% | 76,269 |
| Mar 27, 2026 | 679.75 | 679.75 | 664.65 | 668.20 | 668.20 | -2.35% | 90,122 |
| Mar 25, 2026 | 662.00 | 695.00 | 652.25 | 684.30 | 684.30 | 5.39% | 61,330 |
| Mar 24, 2026 | 654.90 | 654.90 | 635.45 | 649.30 | 649.30 | 3.38% | 55,388 |
| Mar 23, 2026 | 653.00 | 655.00 | 616.05 | 628.05 | 628.05 | -5.11% | 45,229 |
| Mar 20, 2026 | 677.00 | 685.00 | 660.50 | 661.90 | 661.90 | -1.39% | 45,356 |
| Mar 19, 2026 | 691.50 | 691.50 | 670.00 | 671.25 | 671.25 | -3.82% | 27,311 |
| Mar 18, 2026 | 683.25 | 705.45 | 683.20 | 697.90 | 697.90 | 2.35% | 48,381 |
| Mar 17, 2026 | 678.70 | 691.55 | 668.00 | 681.90 | 681.90 | 1.66% | 72,674 |
| Mar 16, 2026 | 687.25 | 687.25 | 662.40 | 670.75 | 670.75 | -1.29% | 88,561 |
| Mar 13, 2026 | 695.25 | 697.35 | 677.00 | 679.50 | 679.50 | -2.57% | 94,125 |
| Mar 12, 2026 | 693.50 | 712.45 | 682.60 | 697.40 | 697.40 | -0.24% | 67,750 |
| Mar 11, 2026 | 721.20 | 724.75 | 697.00 | 699.05 | 699.05 | -2.37% | 54,580 |
| Mar 10, 2026 | 701.65 | 719.70 | 701.65 | 716.00 | 716.00 | 3.29% | 56,662 |
| 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 |