Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India
· Delayed Price · Currency is INR 715.95
-9.90 (-1.36%)
At close: Mar 6, 2026
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 725.85 | 731.85 | 712.45 | 715.95 | 715.95 | -1.36% | 405,330 |
| Mar 5, 2026 | 707.95 | 729.10 | 702.00 | 725.85 | 725.85 | 2.88% | 706,850 |
| Mar 4, 2026 | 711.00 | 715.70 | 687.35 | 705.55 | 705.55 | -1.67% | 848,213 |
| Mar 2, 2026 | 689.10 | 724.65 | 687.35 | 717.50 | 717.50 | -1.05% | 661,761 |
| Feb 27, 2026 | 729.95 | 735.60 | 712.75 | 725.15 | 725.15 | -0.81% | 787,778 |
| Feb 26, 2026 | 736.00 | 740.60 | 722.95 | 731.10 | 731.10 | -0.31% | 978,181 |
| Feb 25, 2026 | 750.95 | 753.70 | 728.50 | 733.35 | 733.35 | -1.33% | 759,120 |
| Feb 24, 2026 | 763.00 | 763.00 | 736.45 | 743.20 | 743.20 | -2.63% | 650,507 |
| Feb 23, 2026 | 771.00 | 775.85 | 757.45 | 763.25 | 763.25 | -0.78% | 382,454 |
| Feb 20, 2026 | 765.00 | 779.60 | 759.95 | 769.25 | 769.25 | 0.18% | 709,331 |
| Feb 19, 2026 | 779.55 | 781.45 | 763.00 | 767.90 | 767.90 | -1.49% | 572,337 |
| Feb 18, 2026 | 784.95 | 788.95 | 777.20 | 779.55 | 779.55 | -0.39% | 753,435 |
| Feb 17, 2026 | 784.80 | 788.90 | 776.45 | 782.60 | 782.60 | -0.04% | 279,047 |
| Feb 16, 2026 | 766.55 | 792.60 | 758.40 | 782.90 | 782.90 | -0.21% | 858,689 |
| Feb 13, 2026 | 803.25 | 803.25 | 782.00 | 784.55 | 784.55 | -2.34% | 459,584 |
| Feb 12, 2026 | 809.05 | 811.05 | 792.05 | 803.35 | 803.35 | -0.74% | 432,041 |
| Feb 11, 2026 | 825.00 | 829.00 | 807.00 | 809.35 | 809.35 | -1.41% | 606,832 |
| Feb 10, 2026 | 800.00 | 824.00 | 798.30 | 820.95 | 820.95 | 2.75% | 950,799 |
| Feb 9, 2026 | 791.00 | 805.60 | 786.15 | 798.95 | 798.95 | 2.46% | 830,517 |
| Feb 6, 2026 | 771.10 | 781.55 | 753.45 | 779.80 | 779.80 | 1.13% | 621,554 |
| Feb 5, 2026 | 789.00 | 798.00 | 763.40 | 771.05 | 771.05 | -2.21% | 699,493 |
| Feb 4, 2026 | 791.10 | 795.00 | 777.95 | 788.45 | 788.45 | -0.33% | 763,739 |
| Feb 3, 2026 | 800.00 | 818.00 | 770.00 | 791.10 | 791.10 | 6.15% | 1,607,560 |
| Feb 2, 2026 | 727.95 | 749.90 | 715.15 | 745.30 | 745.30 | 3.21% | 1,160,648 |
| Feb 1, 2026 | 761.45 | 787.85 | 716.80 | 722.15 | 722.15 | -4.17% | 3,129,287 |
| Jan 30, 2026 | 750.00 | 765.00 | 720.50 | 753.55 | 753.55 | 0.56% | 2,420,773 |
| Jan 29, 2026 | 790.00 | 792.00 | 742.30 | 749.35 | 743.35 | -5.16% | 2,475,869 |
| Jan 28, 2026 | 764.00 | 808.80 | 753.10 | 790.15 | 783.82 | 7.93% | 7,093,909 |
| Jan 27, 2026 | 754.40 | 754.40 | 719.45 | 732.10 | 726.24 | -2.52% | 1,211,745 |
| Jan 23, 2026 | 775.05 | 784.40 | 746.10 | 751.00 | 744.99 | -2.95% | 740,843 |
| Jan 22, 2026 | 792.70 | 801.25 | 771.00 | 773.80 | 767.60 | -0.21% | 1,009,359 |
| Jan 21, 2026 | 806.10 | 807.00 | 771.10 | 775.40 | 769.19 | -3.93% | 2,151,621 |
| Jan 20, 2026 | 825.00 | 830.90 | 802.00 | 807.15 | 800.69 | -2.33% | 1,055,029 |
| Jan 19, 2026 | 850.95 | 852.40 | 822.40 | 826.40 | 819.78 | -2.89% | 865,416 |
| Jan 16, 2026 | 861.65 | 877.00 | 846.45 | 850.95 | 844.14 | -1.23% | 1,187,478 |
| Jan 14, 2026 | 835.00 | 866.00 | 828.30 | 861.55 | 854.65 | 2.90% | 1,364,398 |
| Jan 13, 2026 | 804.00 | 840.00 | 802.00 | 837.25 | 830.55 | 5.39% | 1,955,479 |
| Jan 12, 2026 | 804.00 | 804.00 | 787.35 | 794.45 | 788.09 | -1.28% | 1,015,733 |
| Jan 9, 2026 | 823.00 | 827.70 | 797.70 | 804.75 | 798.31 | -2.31% | 758,896 |
| Jan 8, 2026 | 848.00 | 853.65 | 820.60 | 823.80 | 817.20 | -2.88% | 845,975 |
| Jan 7, 2026 | 854.50 | 856.95 | 837.50 | 848.20 | 841.41 | -0.73% | 625,265 |
| Jan 6, 2026 | 859.80 | 869.90 | 851.55 | 854.45 | 847.61 | -0.16% | 847,240 |
| Jan 5, 2026 | 866.70 | 871.00 | 853.00 | 855.85 | 849.00 | -1.25% | 623,751 |
| Jan 2, 2026 | 845.90 | 870.60 | 845.90 | 866.70 | 859.76 | 2.98% | 685,555 |
| Jan 1, 2026 | 861.45 | 862.45 | 840.10 | 841.65 | 834.91 | -1.65% | 405,179 |
| Dec 31, 2025 | 845.45 | 861.20 | 840.75 | 855.75 | 848.90 | 1.98% | 415,988 |
| Dec 30, 2025 | 860.35 | 862.10 | 832.15 | 839.10 | 832.38 | -2.02% | 1,860,565 |
| Dec 29, 2025 | 864.00 | 875.55 | 852.00 | 856.40 | 849.54 | -0.81% | 616,518 |
| Dec 26, 2025 | 893.60 | 893.60 | 858.95 | 863.35 | 856.44 | -3.39% | 819,247 |
| Dec 24, 2025 | 885.00 | 896.00 | 877.10 | 893.60 | 886.44 | 1.42% | 675,354 |
| Dec 23, 2025 | 889.95 | 892.00 | 874.80 | 881.05 | 874.00 | -0.80% | 504,666 |
| Dec 22, 2025 | 868.40 | 893.00 | 858.15 | 888.15 | 881.04 | 3.21% | 1,119,815 |
| Dec 19, 2025 | 865.00 | 867.85 | 846.90 | 860.50 | 853.61 | -0.83% | 912,890 |
| Dec 18, 2025 | 837.95 | 871.90 | 835.15 | 867.70 | 860.75 | 4.06% | 2,260,413 |
| Dec 17, 2025 | 834.95 | 844.00 | 828.00 | 833.85 | 827.17 | 0.02% | 569,295 |
| Dec 16, 2025 | 844.05 | 847.00 | 830.30 | 833.65 | 826.98 | -1.20% | 581,655 |
| Dec 15, 2025 | 865.00 | 865.00 | 837.45 | 843.75 | 836.99 | -2.41% | 840,262 |
| Dec 12, 2025 | 839.80 | 869.95 | 835.60 | 864.55 | 857.63 | 3.85% | 1,845,810 |
| Dec 11, 2025 | 835.00 | 843.90 | 826.10 | 832.50 | 825.83 | 0.01% | 1,454,208 |
| Dec 10, 2025 | 854.00 | 854.70 | 828.00 | 832.45 | 825.78 | -2.03% | 888,850 |
| Dec 9, 2025 | 845.00 | 858.55 | 821.20 | 849.70 | 842.90 | 0.56% | 1,686,372 |
| Dec 8, 2025 | 885.00 | 891.10 | 842.25 | 845.00 | 838.23 | -4.53% | 1,532,588 |
| Dec 5, 2025 | 916.20 | 919.80 | 881.90 | 885.10 | 878.01 | -3.39% | 1,012,730 |
| Dec 4, 2025 | 927.00 | 930.50 | 911.95 | 916.20 | 908.86 | -0.65% | 722,582 |
| Dec 3, 2025 | 954.10 | 954.10 | 919.15 | 922.20 | 914.82 | -3.45% | 891,587 |
| Dec 2, 2025 | 950.00 | 964.25 | 946.70 | 955.15 | 947.50 | -0.16% | 550,559 |
| Dec 1, 2025 | 964.95 | 987.75 | 953.30 | 956.70 | 949.04 | -0.29% | 1,169,758 |
| Nov 28, 2025 | 926.15 | 962.30 | 919.00 | 959.45 | 951.77 | 3.60% | 3,374,319 |
| Nov 27, 2025 | 960.00 | 960.70 | 916.65 | 926.15 | 918.73 | -3.49% | 2,435,440 |
| Nov 26, 2025 | 951.05 | 969.00 | 946.30 | 959.65 | 951.97 | 1.45% | 465,130 |
| Nov 25, 2025 | 943.95 | 949.70 | 924.40 | 945.90 | 938.33 | -0.05% | 1,676,689 |
| Nov 24, 2025 | 946.40 | 952.05 | 932.10 | 946.40 | 938.82 | -0.15% | 676,742 |
| Nov 21, 2025 | 954.70 | 962.00 | 943.70 | 947.80 | 940.21 | -0.48% | 817,624 |
| Nov 20, 2025 | 970.00 | 975.00 | 950.00 | 952.40 | 944.77 | -1.57% | 1,416,006 |
| Nov 19, 2025 | 973.95 | 982.00 | 963.00 | 967.55 | 959.80 | -0.47% | 428,098 |
| Nov 18, 2025 | 985.00 | 988.35 | 970.15 | 972.10 | 964.32 | -1.25% | 1,632,635 |
| Nov 17, 2025 | 994.95 | 1,002.00 | 981.75 | 984.40 | 976.52 | -0.70% | 873,621 |
| Nov 14, 2025 | 990.00 | 1,005.95 | 981.75 | 991.30 | 983.36 | 0.07% | 706,576 |
| Nov 13, 2025 | 996.00 | 1,023.00 | 988.00 | 990.65 | 982.72 | -0.60% | 1,136,370 |
| Nov 12, 2025 | 987.95 | 1,000.00 | 982.35 | 996.65 | 988.67 | 0.78% | 708,432 |
| Nov 11, 2025 | 1,007.00 | 1,007.00 | 984.25 | 988.90 | 980.98 | -1.32% | 577,988 |
| Nov 10, 2025 | 1,001.85 | 1,008.35 | 990.10 | 1,002.10 | 994.08 | 0.57% | 572,663 |
| Nov 7, 2025 | 985.85 | 1,009.00 | 964.70 | 996.45 | 988.47 | 0.91% | 842,897 |
| Nov 6, 2025 | 987.00 | 997.00 | 976.15 | 987.50 | 979.59 | 0.15% | 598,664 |
| Nov 4, 2025 | 1,009.95 | 1,016.35 | 982.65 | 986.00 | 978.11 | -2.27% | 742,536 |
| Nov 3, 2025 | 978.00 | 1,014.00 | 970.20 | 1,008.90 | 1,000.82 | 3.16% | 1,877,970 |
| Oct 31, 2025 | 991.00 | 993.60 | 941.25 | 978.00 | 970.17 | -4.61% | 5,240,331 |
| Oct 30, 2025 | 1,009.75 | 1,033.00 | 998.85 | 1,025.30 | 1,017.09 | 1.74% | 1,824,591 |
| Oct 29, 2025 | 1,055.05 | 1,055.05 | 997.15 | 1,007.80 | 999.73 | -7.65% | 4,733,596 |
| Oct 28, 2025 | 1,064.20 | 1,097.10 | 1,060.00 | 1,091.30 | 1,082.56 | 3.06% | 2,427,463 |
| Oct 27, 2025 | 1,041.00 | 1,064.90 | 1,035.40 | 1,058.90 | 1,050.42 | 2.19% | 1,429,690 |
| Oct 24, 2025 | 1,024.00 | 1,045.00 | 1,019.60 | 1,036.20 | 1,027.90 | 1.57% | 981,772 |
| Oct 23, 2025 | 1,029.00 | 1,034.15 | 1,015.00 | 1,020.20 | 1,012.03 | -0.59% | 630,743 |
| Oct 21, 2025 | 1,029.00 | 1,030.00 | 1,021.00 | 1,026.25 | 1,018.03 | 0.58% | 266,944 |
| Oct 20, 2025 | 1,015.00 | 1,024.70 | 1,004.70 | 1,020.35 | 1,012.18 | 1.56% | 777,381 |
| Oct 17, 2025 | 1,011.45 | 1,011.95 | 998.50 | 1,004.65 | 996.61 | -0.21% | 716,156 |
| Oct 16, 2025 | 1,024.20 | 1,024.20 | 1,003.00 | 1,006.75 | 998.69 | -1.23% | 555,905 |
| Oct 15, 2025 | 1,003.00 | 1,023.40 | 995.60 | 1,019.25 | 1,011.09 | 2.03% | 1,045,369 |
| Oct 14, 2025 | 1,008.55 | 1,020.00 | 991.30 | 999.00 | 991.00 | -0.49% | 1,412,070 |
| Oct 13, 2025 | 967.00 | 1,010.00 | 962.10 | 1,003.95 | 995.91 | 3.79% | 3,415,903 |