Skip to main content
MOIL Limited (BOM:533286)
India flag India · Delayed Price · Currency is INR
280.95
-11.90 (-4.06%)
At close: Mar 9, 2026

MOIL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026287.95287.95279.00280.95280.95-4.06%40,382
Mar 6, 2026289.15296.55289.15292.85292.851.28%62,195
Mar 5, 2026287.20291.25285.40289.15289.150.71%30,113
Mar 4, 2026292.00292.00280.45287.10287.10-2.69%61,149
Mar 2, 2026290.05304.60290.05295.05295.05-3.92%47,641
Feb 27, 2026308.95308.95304.55307.10307.10-0.32%18,417
Feb 26, 2026307.50311.10305.20308.10308.100.23%41,512
Feb 25, 2026299.45309.30299.45307.40307.403.02%25,702
Feb 24, 2026300.05300.65296.40298.40298.40-0.55%23,383
Feb 23, 2026304.75304.75297.05300.05300.050.65%19,354
Feb 20, 2026300.85301.55297.55298.10298.10-1.50%33,000
Feb 19, 2026306.90308.70300.00302.65302.65-1.35%33,073
Feb 18, 2026308.00310.60306.20306.80306.80-0.37%23,131
Feb 17, 2026306.00309.00303.90307.95307.950.18%17,591
Feb 16, 2026307.70308.00301.80307.40307.40-0.11%30,166
Feb 13, 2026310.85310.85305.85307.75307.75-1.41%49,688
Feb 12, 2026314.50317.20311.10312.15312.15-1.05%46,457
Feb 11, 2026318.35318.35311.75315.45315.45-0.66%29,792
Feb 10, 2026316.15319.40314.75317.55317.550.94%23,341
Feb 9, 2026312.55318.50311.00314.60314.600.78%51,878
Feb 6, 2026320.05320.65310.20312.15312.15-3.57%73,059
Feb 5, 2026328.15329.05320.60323.70323.70-2.65%42,114
Feb 4, 2026331.95334.00327.90332.50328.970.77%60,920
Feb 3, 2026338.00338.05324.15329.95326.450.50%79,828
Feb 2, 2026353.50353.50323.35328.30324.81-5.73%89,117
Feb 1, 2026367.30367.30344.40348.25344.55-4.73%64,679
Jan 30, 2026378.75378.75345.00365.55361.67-3.50%154,154
Jan 29, 2026369.90380.70365.60378.80374.783.45%112,766
Jan 28, 2026353.00370.60353.00366.15362.264.88%80,224
Jan 27, 2026335.00353.00334.20349.10345.394.91%49,970
Jan 23, 2026340.40349.25331.20332.75329.22-2.22%52,162
Jan 22, 2026334.00344.65334.00340.30336.692.30%38,057
Jan 21, 2026331.05340.65330.30332.65329.12-0.76%48,360
Jan 20, 2026344.75346.15334.00335.20331.64-2.77%57,087
Jan 19, 2026344.40348.55340.95344.75341.090.01%41,681
Jan 16, 2026349.15352.10343.85344.70341.04-1.27%33,438
Jan 14, 2026339.20354.20339.05349.15345.442.57%83,455
Jan 13, 2026340.40350.05337.10340.40336.790.47%55,267
Jan 12, 2026336.80339.90330.65338.80335.200.61%43,579
Jan 9, 2026346.35350.25334.70336.75333.17-3.51%107,708
Jan 8, 2026375.80375.80347.30349.00345.29-7.22%121,781
Jan 7, 2026379.90385.05374.90376.15372.16-1.18%66,089
Jan 6, 2026371.70389.50371.70380.65376.613.59%238,139
Jan 5, 2026375.50376.90363.80367.45363.55-2.05%63,244
Jan 2, 2026371.05380.05368.95375.15371.172.15%110,282
Jan 1, 2026368.50369.25361.85367.25363.35-0.34%28,663
Dec 31, 2025360.65370.00358.85368.50364.592.18%53,830
Dec 30, 2025357.20366.00355.80360.65356.820.97%68,330
Dec 29, 2025365.55372.00355.35357.20353.41-2.27%122,040
Dec 26, 2025347.00373.50346.95365.50361.625.09%183,338
Dec 24, 2025342.35358.00341.25347.80344.111.96%102,318
Dec 23, 2025329.60347.65328.40341.10337.483.49%108,700
Dec 22, 2025326.05331.85325.55329.60326.102.03%19,265
Dec 19, 2025319.90323.90318.60323.05319.620.98%22,553
Dec 18, 2025320.00322.90316.50319.90316.50-0.36%18,324
Dec 17, 2025326.40327.90318.80321.05317.64-1.49%32,205
Dec 16, 2025335.60335.60325.05325.90322.44-2.90%25,075
Dec 15, 2025329.40341.80328.45335.65332.092.16%45,389
Dec 12, 2025319.25335.50319.25328.55325.062.93%85,300
Dec 11, 2025318.95321.70315.65319.20315.810.03%19,336
Dec 10, 2025318.70322.95317.10319.10315.710.14%30,203
Dec 9, 2025314.35320.65308.80318.65315.271.37%42,586
Dec 8, 2025328.30329.10313.50314.35311.01-3.71%59,511
Dec 5, 2025326.35328.85322.55326.45322.98-0.11%15,829
Dec 4, 2025331.25333.25325.45326.80323.33-1.09%23,412
Dec 3, 2025331.20332.50325.05330.40326.89-0.24%14,512
Dec 2, 2025334.80338.10330.60331.20327.680.27%36,758
Dec 1, 2025339.45341.75329.15330.30326.79-2.44%39,305
Nov 28, 2025343.25343.25337.60338.55334.96-1.37%18,150
Nov 27, 2025332.15347.10332.00343.25339.614.81%151,532
Nov 26, 2025322.65331.45322.40327.50324.021.58%34,438
Nov 25, 2025316.75327.00314.35322.40318.981.77%38,185
Nov 24, 2025324.00324.50315.10316.80313.44-2.75%38,032
Nov 21, 2025332.25333.20325.00325.75322.29-1.94%41,348
Nov 20, 2025341.00344.50331.50332.20328.67-2.12%49,360
Nov 19, 2025346.05346.10337.90339.40335.80-1.15%16,116
Nov 18, 2025359.35359.35342.70343.35339.70-2.99%51,613
Nov 17, 2025356.90359.45353.00353.95350.19-0.59%38,945
Nov 14, 2025362.00363.00355.50356.05352.27-2.16%26,705
Nov 13, 2025375.35376.20362.15363.90358.26-1.14%37,022
Nov 12, 2025373.10380.05367.00368.10362.39-1.25%61,711
Nov 11, 2025366.05377.50363.70372.75366.971.55%38,068
Nov 10, 2025356.05369.85356.05367.05361.362.40%42,628
Nov 7, 2025357.20361.00353.60358.45352.890.35%15,739
Nov 6, 2025364.30367.90356.00357.20351.66-1.80%22,127
Nov 4, 2025368.20369.40361.95363.75358.11-1.70%23,866
Nov 3, 2025365.55373.55365.50370.05364.311.07%37,039
Oct 31, 2025370.40370.95365.35366.15360.47-1.15%28,697
Oct 30, 2025375.25375.25369.05370.40364.65-0.98%10,264
Oct 29, 2025367.50380.35367.05374.05368.251.91%44,180
Oct 28, 2025368.45369.35366.05367.05361.36-0.38%30,901
Oct 27, 2025374.35376.00366.00368.45362.74-1.55%49,649
Oct 24, 2025370.85382.00370.00374.25368.451.26%66,052
Oct 23, 2025376.50377.00367.15369.60363.87-1.33%25,383
Oct 21, 2025372.50376.15372.30374.60368.790.94%19,495
Oct 20, 2025370.00372.00364.25371.10365.340.60%48,593
Oct 17, 2025379.55381.85367.20368.90363.18-2.77%36,432
Oct 16, 2025387.05387.60378.65379.40373.52-1.95%59,228
Oct 15, 2025379.95391.55374.50386.95380.952.84%94,685
Oct 14, 2025378.50389.25374.10376.25370.41-0.40%49,148