Motilal Oswal Financial Services Limited (NSE:MOTILALOFS)
India
· Delayed Price · Currency is INR 784.00
-9.85 (-1.24%)
Apr 28, 2026, 3:30 PM IST
NSE:MOTILALOFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 793.85 | 805.30 | 791.35 | 801.20 | - | 0.93% | 501,847 |
| Apr 27, 2026 | 787.75 | 798.45 | 783.85 | 793.85 | 793.85 | 1.64% | 596,835 |
| Apr 24, 2026 | 795.95 | 800.45 | 774.20 | 781.05 | 781.05 | -1.24% | 687,921 |
| Apr 23, 2026 | 806.95 | 809.40 | 785.75 | 790.85 | 790.85 | -2.51% | 1,132,645 |
| Apr 22, 2026 | 819.50 | 827.35 | 807.65 | 811.20 | 811.20 | -1.22% | 1,002,068 |
| Apr 21, 2026 | 811.75 | 835.50 | 809.35 | 821.20 | 821.20 | 1.64% | 1,021,878 |
| Apr 20, 2026 | 816.00 | 829.00 | 801.00 | 807.95 | 807.95 | -0.92% | 2,770,437 |
| Apr 17, 2026 | 785.00 | 819.00 | 782.80 | 815.45 | 815.45 | 4.17% | 2,052,561 |
| Apr 16, 2026 | 800.00 | 801.00 | 776.90 | 782.80 | 782.80 | -1.05% | 1,055,822 |
| Apr 15, 2026 | 775.00 | 798.80 | 770.40 | 791.10 | 791.10 | 4.48% | 1,535,996 |
| Apr 13, 2026 | 760.00 | 771.00 | 752.55 | 757.20 | 757.20 | -2.74% | 781,011 |
| Apr 10, 2026 | 770.00 | 782.00 | 769.00 | 778.55 | 778.55 | 2.29% | 1,068,086 |
| Apr 9, 2026 | 757.40 | 777.00 | 751.00 | 761.15 | 761.15 | 0.50% | 1,410,308 |
| Apr 8, 2026 | 730.00 | 759.95 | 722.40 | 757.40 | 757.40 | 8.38% | 1,602,356 |
| Apr 7, 2026 | 701.00 | 709.00 | 690.90 | 698.85 | 698.85 | -0.85% | 684,415 |
| Apr 6, 2026 | 684.95 | 709.00 | 671.20 | 704.85 | 704.85 | 2.91% | 865,857 |
| Apr 2, 2026 | 665.00 | 687.30 | 655.65 | 684.95 | 684.95 | 0.73% | 892,716 |
| Apr 1, 2026 | 663.60 | 687.05 | 656.05 | 680.00 | 680.00 | 7.47% | 2,279,566 |
| Mar 30, 2026 | 655.60 | 660.00 | 616.10 | 632.75 | 632.75 | -5.37% | 1,389,241 |
| Mar 27, 2026 | 679.85 | 679.85 | 665.00 | 668.65 | 668.65 | -2.27% | 1,002,796 |
| Mar 25, 2026 | 657.00 | 695.25 | 652.00 | 684.20 | 684.20 | 5.33% | 2,005,042 |
| Mar 24, 2026 | 649.80 | 654.00 | 635.10 | 649.55 | 649.55 | 3.40% | 1,045,478 |
| Mar 23, 2026 | 653.00 | 654.80 | 614.90 | 628.20 | 628.20 | -5.19% | 1,147,202 |
| Mar 20, 2026 | 676.05 | 684.50 | 660.10 | 662.60 | 662.60 | -1.26% | 681,893 |
| Mar 19, 2026 | 689.10 | 689.10 | 669.20 | 671.05 | 671.05 | -3.90% | 663,747 |
| Mar 18, 2026 | 685.95 | 705.00 | 682.75 | 698.30 | 698.30 | 2.59% | 956,620 |
| Mar 17, 2026 | 683.30 | 691.65 | 667.50 | 680.70 | 680.70 | 1.60% | 1,152,597 |
| Mar 16, 2026 | 681.40 | 684.35 | 662.25 | 669.95 | 669.95 | -1.51% | 918,988 |
| Mar 13, 2026 | 697.25 | 697.25 | 675.00 | 680.25 | 680.25 | -2.46% | 772,243 |
| Mar 12, 2026 | 695.00 | 713.20 | 682.55 | 697.40 | 697.40 | -0.24% | 1,174,778 |
| Mar 11, 2026 | 724.00 | 724.75 | 697.00 | 699.05 | 699.05 | -2.35% | 612,518 |
| Mar 10, 2026 | 706.00 | 719.85 | 703.50 | 715.90 | 715.90 | 3.31% | 626,520 |
| Mar 9, 2026 | 700.00 | 705.00 | 681.85 | 692.95 | 692.95 | -3.21% | 574,810 |
| 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 |