MOS Utility Limited (NSE:MOS)
India
· Delayed Price · Currency is INR 17.90
-0.65 (-3.50%)
Mar 9, 2026, 3:19 PM IST
MOS Utility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | - | -2.96% | 5,500,000 |
| Mar 6, 2026 | 19.15 | 19.15 | 18.35 | 18.55 | 18.55 | -1.07% | 32,000 |
| Mar 5, 2026 | 19.00 | 19.70 | 18.65 | 18.75 | 18.75 | - | 4,936,000 |
| Mar 4, 2026 | 20.30 | 20.30 | 16.80 | 18.75 | 18.75 | -5.06% | 1,544,000 |
| Mar 2, 2026 | 20.70 | 20.75 | 19.75 | 19.75 | 19.75 | -5.50% | 40,000 |
| Feb 27, 2026 | 21.20 | 21.90 | 20.80 | 20.90 | 20.90 | -3.24% | 104,000 |
| Feb 26, 2026 | 23.50 | 23.50 | 21.10 | 21.60 | 21.60 | -1.82% | 264,000 |
| Feb 25, 2026 | 22.60 | 22.70 | 21.90 | 22.00 | 22.00 | 0.92% | 188,000 |
| Feb 24, 2026 | 22.95 | 22.95 | 21.50 | 21.80 | 21.80 | -5.01% | 164,000 |
| Feb 23, 2026 | 23.00 | 24.50 | 22.50 | 22.95 | 22.95 | 0.44% | 848,000 |
| Feb 20, 2026 | 22.00 | 22.90 | 20.90 | 22.85 | 22.85 | 6.03% | 1,416,000 |
| Feb 19, 2026 | 21.70 | 22.40 | 21.10 | 21.55 | 21.55 | -0.46% | 696,000 |
| Feb 18, 2026 | 21.80 | 22.10 | 21.55 | 21.65 | 21.65 | -0.69% | 192,000 |
| Feb 17, 2026 | 19.60 | 22.20 | 19.20 | 21.80 | 21.80 | 11.22% | 2,660,000 |
| Feb 16, 2026 | 19.00 | 19.70 | 15.50 | 19.60 | 19.60 | 5.66% | 1,440,000 |
| Feb 13, 2026 | 19.35 | 19.40 | 18.50 | 18.55 | 18.55 | -3.64% | 136,000 |
| Feb 12, 2026 | 19.75 | 19.95 | 19.10 | 19.25 | 19.25 | -2.53% | 60,000 |
| Feb 11, 2026 | 20.20 | 20.30 | 19.60 | 19.75 | 19.75 | -1.50% | 76,000 |
| Feb 10, 2026 | 20.00 | 20.25 | 19.90 | 20.05 | 20.05 | 0.75% | 88,000 |
| Feb 9, 2026 | 20.15 | 20.60 | 19.50 | 19.90 | 19.90 | -0.25% | 524,000 |
| Feb 6, 2026 | 20.45 | 20.45 | 19.80 | 19.95 | 19.95 | -2.44% | 1,012,000 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.05 | 20.45 | 20.45 | 1.49% | 1,004,000 |
| Feb 4, 2026 | 20.10 | 20.55 | 19.65 | 20.15 | 20.15 | 0.50% | 96,000 |
| Feb 3, 2026 | 20.65 | 20.65 | 19.70 | 20.05 | 20.05 | 1.26% | 64,000 |
| Feb 2, 2026 | 20.70 | 20.70 | 19.50 | 19.80 | 19.80 | -1.00% | 120,000 |
| Feb 1, 2026 | 21.50 | 21.50 | 19.70 | 20.00 | 20.00 | -4.08% | 72,000 |
| Jan 30, 2026 | 21.10 | 21.80 | 20.65 | 20.85 | 20.85 | -1.88% | 1,092,000 |
| Jan 29, 2026 | 21.50 | 21.50 | 21.15 | 21.25 | 21.25 | -2.97% | 36,000 |
| Jan 28, 2026 | 22.80 | 22.80 | 21.50 | 21.90 | 21.90 | -2.88% | 916,000 |
| Jan 27, 2026 | 22.20 | 23.00 | 21.65 | 22.55 | 22.55 | 3.20% | 140,000 |
| Jan 23, 2026 | 22.60 | 22.60 | 21.40 | 21.85 | 21.85 | -1.35% | 92,000 |
| Jan 22, 2026 | 22.80 | 22.80 | 22.05 | 22.15 | 22.15 | 1.61% | 148,000 |
| Jan 21, 2026 | 22.35 | 22.65 | 21.50 | 21.80 | 21.80 | -1.80% | 876,000 |
| Jan 20, 2026 | 23.50 | 23.50 | 22.00 | 22.20 | 22.20 | -4.31% | 256,000 |
| Jan 19, 2026 | 23.85 | 24.40 | 23.05 | 23.20 | 23.20 | 0.65% | 628,000 |
| Jan 16, 2026 | 22.95 | 23.50 | 22.95 | 23.05 | 23.05 | 2.22% | 316,000 |
| Jan 14, 2026 | 22.50 | 23.25 | 22.20 | 22.55 | 22.55 | 0.22% | 196,000 |
| Jan 13, 2026 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | 2.04% | 276,000 |
| Jan 12, 2026 | 22.95 | 22.95 | 21.00 | 22.05 | 22.05 | -2.86% | 264,000 |
| Jan 9, 2026 | 23.50 | 23.50 | 22.60 | 22.70 | 22.70 | -2.78% | 52,000 |
| Jan 8, 2026 | 23.45 | 23.50 | 23.10 | 23.35 | 23.35 | - | 48,000 |
| Jan 7, 2026 | 24.05 | 24.05 | 23.25 | 23.35 | 23.35 | -2.91% | 112,000 |
| Jan 6, 2026 | 23.95 | 24.30 | 23.20 | 24.05 | 24.05 | 1.48% | 608,000 |
| Jan 5, 2026 | 23.00 | 23.80 | 22.25 | 23.70 | 23.70 | 1.07% | 748,000 |
| Jan 2, 2026 | 23.15 | 23.70 | 22.70 | 23.45 | 23.45 | 2.40% | 1,168,000 |
| Jan 1, 2026 | 22.10 | 23.35 | 22.00 | 22.90 | 22.90 | 3.39% | 868,000 |
| Dec 31, 2025 | 22.10 | 22.45 | 22.00 | 22.15 | 22.15 | -1.34% | 156,000 |
| Dec 30, 2025 | 22.30 | 22.65 | 22.25 | 22.45 | 22.45 | 0.67% | 136,000 |
| Dec 29, 2025 | 22.00 | 23.00 | 22.00 | 22.30 | 22.30 | -0.22% | 272,000 |
| Dec 26, 2025 | 23.00 | 23.55 | 22.30 | 22.35 | 22.35 | -1.97% | 152,000 |
| Dec 24, 2025 | 22.75 | 23.45 | 22.00 | 22.80 | 22.80 | 2.24% | 192,000 |
| Dec 23, 2025 | 22.75 | 22.85 | 22.00 | 22.30 | 22.30 | 0.45% | 88,000 |
| Dec 22, 2025 | 23.65 | 23.65 | 22.10 | 22.20 | 22.20 | -2.84% | 148,000 |
| Dec 19, 2025 | 23.45 | 23.45 | 22.80 | 22.85 | 22.85 | 1.56% | 72,000 |
| Dec 18, 2025 | 22.65 | 22.90 | 22.20 | 22.50 | 22.50 | -1.75% | 724,000 |
| Dec 17, 2025 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | -1.08% | 48,000 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.00 | 23.15 | 23.15 | -2.73% | 28,000 |
| Dec 15, 2025 | 24.50 | 24.70 | 23.65 | 23.80 | 23.80 | 0.85% | 104,000 |
| Dec 12, 2025 | 23.20 | 24.10 | 23.20 | 23.60 | 23.60 | 2.61% | 84,000 |
| Dec 11, 2025 | 22.00 | 23.95 | 22.00 | 23.00 | 23.00 | 6.98% | 444,000 |
| Dec 10, 2025 | 22.00 | 22.75 | 21.00 | 21.50 | 21.50 | -2.05% | 328,000 |
| Dec 9, 2025 | 22.50 | 23.15 | 21.90 | 21.95 | 21.95 | -2.01% | 824,000 |
| Dec 8, 2025 | 23.60 | 23.85 | 22.25 | 22.40 | 22.40 | -1.32% | 580,000 |
| Dec 5, 2025 | 22.25 | 24.50 | 22.25 | 22.70 | 22.70 | 6.32% | 2,500,000 |
| Dec 4, 2025 | 22.35 | 22.35 | 21.00 | 21.35 | 21.35 | -5.11% | 240,000 |
| Dec 3, 2025 | 21.90 | 23.40 | 21.85 | 22.50 | 22.50 | -0.88% | 276,000 |
| Dec 2, 2025 | 23.25 | 23.25 | 21.45 | 22.70 | 22.70 | -2.37% | 1,544,000 |
| Dec 1, 2025 | 23.25 | 24.20 | 23.25 | 23.25 | 23.25 | - | 52,000 |
| Nov 28, 2025 | 23.90 | 24.10 | 23.20 | 23.25 | 23.25 | -1.90% | 240,000 |
| Nov 27, 2025 | 23.15 | 24.00 | 23.10 | 23.70 | 23.70 | 2.16% | 96,000 |
| Nov 26, 2025 | 23.30 | 24.15 | 23.00 | 23.20 | 23.20 | -1.90% | 620,000 |
| Nov 25, 2025 | 23.70 | 23.80 | 23.30 | 23.65 | 23.65 | -0.21% | 1,180,000 |
| Nov 24, 2025 | 24.85 | 25.60 | 23.30 | 23.70 | 23.70 | -2.27% | 428,000 |
| Nov 21, 2025 | 24.20 | 24.75 | 23.40 | 24.25 | 24.25 | 2.11% | 640,000 |
| Nov 20, 2025 | 24.00 | 24.35 | 23.70 | 23.75 | 23.75 | -1.04% | 100,000 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.55 | 24.00 | 24.00 | 0.21% | 120,000 |
| Nov 18, 2025 | 24.35 | 24.45 | 23.80 | 23.95 | 23.95 | -2.84% | 140,000 |
| Nov 17, 2025 | 24.25 | 25.35 | 24.25 | 24.65 | 24.65 | -0.20% | 128,000 |
| Nov 14, 2025 | 24.00 | 26.30 | 24.00 | 24.70 | 24.70 | 3.13% | 324,000 |
| Nov 13, 2025 | 24.30 | 24.30 | 23.90 | 23.95 | 23.95 | -1.44% | 96,000 |
| Nov 12, 2025 | 24.75 | 24.75 | 24.10 | 24.30 | 24.30 | -1.82% | 152,000 |
| Nov 11, 2025 | 24.50 | 25.45 | 24.40 | 24.75 | 24.75 | 0.81% | 144,000 |
| Nov 10, 2025 | 24.50 | 24.85 | 24.05 | 24.55 | 24.55 | -1.80% | 244,000 |
| Nov 7, 2025 | 23.90 | 25.00 | 23.55 | 25.00 | 25.00 | 3.31% | 212,000 |
| Nov 6, 2025 | 24.25 | 25.00 | 24.00 | 24.20 | 24.20 | -1.63% | 108,000 |
| Nov 4, 2025 | 25.25 | 25.25 | 24.15 | 24.60 | 24.60 | -0.40% | 100,000 |
| Nov 3, 2025 | 25.20 | 25.40 | 24.60 | 24.70 | 24.70 | -0.60% | 156,000 |
| Oct 31, 2025 | 25.90 | 25.90 | 24.85 | 24.85 | 24.85 | -0.20% | 1,088,000 |
| Oct 30, 2025 | 24.60 | 25.45 | 24.60 | 24.90 | 24.90 | 0.81% | 108,000 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.55 | 24.70 | 24.70 | -0.80% | 52,000 |
| Oct 28, 2025 | 24.40 | 26.50 | 24.30 | 24.90 | 24.90 | 1.63% | 352,000 |
| Oct 27, 2025 | 24.65 | 24.80 | 24.50 | 24.50 | 24.50 | -0.41% | 76,000 |
| Oct 24, 2025 | 25.65 | 25.65 | 24.50 | 24.60 | 24.60 | -4.47% | 176,000 |
| Oct 23, 2025 | 26.90 | 26.90 | 25.15 | 25.75 | 25.75 | 0.78% | 80,000 |
| Oct 21, 2025 | 25.90 | 27.50 | 25.10 | 25.55 | 25.55 | 4.50% | 1,236,000 |
| Oct 20, 2025 | 24.70 | 26.50 | 24.00 | 24.45 | 24.45 | 1.66% | 140,000 |
| Oct 17, 2025 | 25.00 | 25.00 | 23.50 | 24.05 | 24.05 | -3.61% | 504,000 |
| Oct 16, 2025 | 26.65 | 26.65 | 23.25 | 24.95 | 24.95 | -6.38% | 584,000 |
| Oct 15, 2025 | 28.00 | 28.00 | 26.65 | 26.65 | 26.65 | -5.16% | 88,000 |
| Oct 14, 2025 | 27.50 | 28.55 | 27.25 | 28.10 | 28.10 | 13.08% | 4,088,000 |