Moxsh Overseas Educon Limited (NSE:MOXSH)
India
· Delayed Price · Currency is INR 113.20
0.00 (0.00%)
At close: Mar 9, 2026
Moxsh Overseas Educon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -1.57% | 3,200 |
| Mar 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.68% | 3,200 |
| Mar 2, 2026 | 113.95 | 113.95 | 113.10 | 113.10 | 113.10 | 1.21% | 6,400 |
| Feb 27, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -0.62% | 6,400 |
| Feb 26, 2026 | 112.75 | 112.75 | 112.45 | 112.45 | 112.45 | -0.49% | 9,600 |
| Feb 25, 2026 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | -0.09% | 6,400 |
| Feb 24, 2026 | 113.60 | 113.60 | 113.10 | 113.10 | 113.10 | 0.98% | 19,200 |
| Feb 23, 2026 | 108.35 | 112.00 | 108.35 | 112.00 | 112.00 | 1.45% | 12,800 |
| Feb 20, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 1.85% | 6,400 |
| Feb 19, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.88% | 3,200 |
| Feb 18, 2026 | 102.75 | 106.40 | 102.75 | 106.40 | 106.40 | 1.82% | 6,400 |
| Feb 17, 2026 | 101.65 | 104.50 | 101.55 | 104.50 | 104.50 | 0.97% | 9,600 |
| Feb 13, 2026 | 97.00 | 103.50 | 97.00 | 103.50 | 103.50 | 4.70% | 12,800 |
| Feb 12, 2026 | 98.85 | 98.90 | 98.85 | 98.85 | 98.85 | 4.71% | 6,400 |
| Feb 11, 2026 | 94.40 | 94.45 | 94.40 | 94.40 | 94.40 | 4.89% | 6,400 |
| Feb 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 3,200 |
| Feb 9, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3.53% | 25,600 |
| Feb 6, 2026 | 81.20 | 85.00 | 81.20 | 85.00 | 85.00 | 4.94% | 19,200 |
| Feb 5, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -3.57% | 19,200 |
| Feb 4, 2026 | 84.00 | 84.00 | 80.25 | 84.00 | 84.00 | 4.87% | 19,200 |
| Feb 3, 2026 | 86.15 | 86.15 | 80.10 | 80.10 | 80.10 | -3.49% | 9,600 |
| Feb 2, 2026 | 86.85 | 86.90 | 80.10 | 83.00 | 83.00 | - | 76,800 |
| Feb 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.10% | 3,200 |
| Jan 30, 2026 | 80.00 | 83.00 | 80.00 | 82.10 | 82.10 | 3.66% | 67,200 |
| Jan 29, 2026 | 82.00 | 82.00 | 79.20 | 79.20 | 79.20 | -4.64% | 6,400 |
| Jan 28, 2026 | 83.10 | 83.10 | 83.05 | 83.05 | 83.05 | -4.54% | 12,800 |
| Jan 27, 2026 | 83.90 | 87.00 | 83.80 | 87.00 | 87.00 | -1.14% | 9,600 |
| Jan 23, 2026 | 88.50 | 89.95 | 88.00 | 88.00 | 88.00 | 2.62% | 12,800 |
| Jan 22, 2026 | 82.05 | 86.15 | 82.05 | 85.75 | 85.75 | 4.51% | 12,800 |
| Jan 21, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.14% | 3,200 |
| Jan 20, 2026 | 81.00 | 84.70 | 80.70 | 83.00 | 83.00 | 2.85% | 12,800 |
| Jan 19, 2026 | 76.15 | 80.70 | 76.00 | 80.70 | 80.70 | 3.79% | 35,200 |
| Jan 16, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -2.93% | 3,200 |
| Jan 14, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -3.44% | 3,200 |
| Jan 13, 2026 | 83.30 | 83.40 | 82.50 | 82.95 | 82.95 | -4.16% | 48,000 |
| Jan 12, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -3.57% | 3,200 |
| Jan 9, 2026 | 82.00 | 89.75 | 82.00 | 89.75 | 89.75 | 4.36% | 6,400 |
| Jan 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.56% | 3,200 |
| Jan 7, 2026 | 81.00 | 83.85 | 81.00 | 83.85 | 83.85 | 3.52% | 6,400 |
| Jan 2, 2026 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | -4.03% | 99,200 |
| Dec 31, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 3.56% | 6,400 |
| Dec 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -4.96% | 9,600 |
| Dec 26, 2025 | 86.00 | 86.00 | 85.75 | 85.75 | 85.75 | -4.99% | 6,400 |
| Dec 24, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 6,400 |
| Dec 23, 2025 | 96.10 | 96.10 | 95.00 | 95.00 | 95.00 | -4.95% | 25,600 |
| Dec 22, 2025 | 101.15 | 101.15 | 98.00 | 99.95 | 99.95 | 3.74% | 70,400 |
| Dec 19, 2025 | 96.35 | 96.35 | 96.30 | 96.35 | 96.35 | 1.96% | 12,800 |
| Dec 18, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.00% | 9,600 |
| Dec 17, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 1.98% | 12,800 |
| Dec 16, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 1.96% | 9,600 |
| Dec 15, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1.95% | 3,200 |
| Dec 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.98% | 6,400 |
| Dec 11, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.96% | 3,200 |
| Dec 10, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 1.94% | 3,200 |
| Dec 9, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.98% | 3,200 |
| Dec 8, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.95% | 6,400 |
| Dec 5, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.99% | 3,200 |
| Dec 4, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.97% | 3,200 |
| Dec 3, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.99% | 12,800 |
| Dec 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.97% | 54,400 |
| Dec 1, 2025 | 74.80 | 76.30 | 74.80 | 76.30 | 76.30 | - | 35,200 |
| Nov 28, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.99% | 9,600 |
| Nov 27, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.95% | 9,600 |
| Nov 26, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.98% | 3,200 |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.00% | 3,200 |
| Nov 24, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.96% | 3,200 |
| Nov 21, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -1.98% | 3,200 |
| Nov 20, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.99% | 3,200 |
| Nov 19, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.96% | 6,400 |
| Nov 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.97% | 12,800 |
| Nov 17, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1.95% | 54,400 |
| Nov 14, 2025 | 89.50 | 89.55 | 89.50 | 89.55 | 89.55 | 1.99% | 12,800 |
| Nov 13, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.97% | 9,600 |
| Nov 12, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 5.00% | 3,200 |
| Nov 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.99% | 6,400 |
| Nov 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 4.97% | 6,400 |
| Nov 7, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 4.94% | 12,800 |
| Nov 6, 2025 | 69.00 | 70.90 | 69.00 | 70.90 | 70.90 | 4.96% | 57,600 |
| Nov 4, 2025 | 68.10 | 68.10 | 67.00 | 67.55 | 67.55 | -3.57% | 16,000 |
| Nov 3, 2025 | 71.00 | 73.70 | 68.10 | 70.05 | 70.05 | -2.10% | 73,600 |
| Oct 31, 2025 | 75.20 | 75.20 | 68.90 | 71.55 | 71.55 | -0.14% | 361,600 |
| Oct 30, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 4.98% | 6,400 |
| Oct 29, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 5.00% | 12,800 |
| Oct 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.92% | 3,200 |
| Oct 27, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 5.00% | 48,000 |
| Oct 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.98% | 51,200 |
| Oct 23, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 4.95% | 3,200 |
| Oct 21, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 41,600 |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.94% | 19,200 |
| Oct 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4.97% | 12,800 |
| Oct 16, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 4.99% | 57,600 |
| Oct 15, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 9,600 |
| Oct 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 3,200 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.99% | 19,200 |
| Oct 10, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 4.10% | 9,600 |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.13% | 3,200 |
| Oct 8, 2025 | 33.50 | 35.15 | 33.50 | 35.15 | 35.15 | 4.93% | 6,400 |
| Oct 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 3,200 |
| Sep 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -3.74% | 3,200 |
| Sep 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | 3,200 |