India markets open in 1 hour 53 minutes
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
MOIL Limited (MOIL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
154.90+2.75 (+1.81%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 153.60 | 156.95 | 153.00 | 154.90 | 154.90 | 11,77,188 |
| 24-Feb-2021 | 154.00 | 155.20 | 149.10 | 152.15 | 152.15 | 4,62,999 |
| 23-Feb-2021 | 148.00 | 154.85 | 146.45 | 152.05 | 152.05 | 18,31,433 |
| 22-Feb-2021 | 146.50 | 149.65 | 146.05 | 147.25 | 147.25 | 9,62,788 |
| 19-Feb-2021 | 144.00 | 151.30 | 141.75 | 144.05 | 144.05 | 17,46,228 |
| 18-Feb-2021 | 138.20 | 145.50 | 138.20 | 143.80 | 143.80 | 6,78,179 |
| 17-Feb-2021 | 139.00 | 140.85 | 138.25 | 139.20 | 139.20 | 1,62,713 |
| 17-Feb-2021 | 2.5 Dividend | |||||
| 16-Feb-2021 | 139.70 | 141.80 | 139.45 | 140.20 | 137.70 | 2,60,720 |
| 15-Feb-2021 | 142.00 | 142.40 | 138.75 | 139.35 | 136.87 | 3,70,319 |
| 12-Feb-2021 | 144.00 | 145.80 | 141.45 | 142.65 | 140.11 | 4,03,140 |
| 11-Feb-2021 | 141.20 | 144.00 | 141.20 | 143.45 | 140.89 | 2,40,034 |
| 10-Feb-2021 | 142.35 | 143.00 | 141.05 | 141.95 | 139.42 | 1,61,961 |
| 09-Feb-2021 | 142.00 | 144.80 | 141.80 | 142.25 | 139.71 | 2,83,218 |
| 08-Feb-2021 | 142.05 | 142.80 | 140.00 | 141.05 | 138.53 | 2,00,194 |
| 05-Feb-2021 | 142.80 | 144.00 | 141.30 | 141.60 | 139.08 | 2,50,310 |
| 04-Feb-2021 | 141.25 | 145.50 | 140.70 | 142.10 | 139.57 | 3,70,848 |
| 03-Feb-2021 | 140.80 | 142.75 | 139.65 | 140.50 | 137.99 | 2,46,320 |
| 02-Feb-2021 | 140.00 | 141.90 | 138.90 | 140.80 | 138.29 | 2,44,891 |
| 01-Feb-2021 | 137.45 | 140.80 | 135.40 | 138.70 | 136.23 | 2,90,874 |
| 29-Jan-2021 | 136.00 | 137.45 | 133.65 | 135.15 | 132.74 | 1,38,297 |
| 28-Jan-2021 | 135.10 | 137.05 | 133.50 | 135.40 | 132.99 | 1,74,707 |
| 27-Jan-2021 | 138.80 | 138.80 | 134.40 | 135.55 | 133.13 | 1,92,925 |
| 25-Jan-2021 | 139.55 | 141.85 | 136.65 | 137.30 | 134.85 | 2,26,025 |
| 22-Jan-2021 | 142.90 | 144.85 | 138.70 | 139.55 | 137.06 | 3,10,963 |
| 21-Jan-2021 | 145.70 | 145.90 | 141.50 | 142.15 | 139.62 | 2,21,854 |
| 20-Jan-2021 | 143.25 | 146.65 | 142.05 | 145.05 | 142.46 | 3,86,066 |
| 19-Jan-2021 | 143.00 | 143.05 | 140.35 | 142.60 | 140.06 | 2,08,323 |
| 18-Jan-2021 | 145.90 | 146.50 | 139.00 | 139.40 | 136.91 | 5,81,629 |
| 15-Jan-2021 | 151.40 | 151.40 | 144.00 | 144.80 | 142.22 | 4,91,588 |
| 14-Jan-2021 | 153.80 | 153.95 | 150.50 | 151.55 | 148.85 | 2,99,914 |
| 13-Jan-2021 | 149.55 | 159.50 | 149.40 | 152.80 | 150.08 | 42,53,516 |
| 12-Jan-2021 | 146.25 | 149.95 | 145.55 | 146.05 | 143.45 | 4,01,217 |
| 11-Jan-2021 | 151.10 | 152.10 | 146.50 | 147.80 | 145.16 | 2,92,569 |
| 08-Jan-2021 | 154.40 | 154.45 | 150.05 | 150.90 | 148.21 | 3,60,235 |
| 07-Jan-2021 | 153.00 | 154.10 | 151.80 | 153.20 | 150.47 | 6,68,095 |
| 06-Jan-2021 | 150.50 | 154.40 | 149.45 | 151.55 | 148.85 | 11,48,328 |
| 05-Jan-2021 | 151.45 | 152.00 | 148.50 | 149.80 | 147.13 | 12,23,861 |
| 04-Jan-2021 | 146.40 | 149.90 | 144.20 | 148.50 | 145.85 | 9,17,325 |
| 01-Jan-2021 | 148.00 | 148.05 | 145.00 | 145.85 | 143.25 | 10,26,903 |
| 31-Dec-2020 | 145.55 | 148.05 | 141.00 | 143.05 | 140.50 | 5,50,959 |
| 30-Dec-2020 | 138.85 | 146.35 | 137.85 | 145.10 | 142.51 | 6,95,334 |
| 29-Dec-2020 | 141.90 | 142.95 | 140.00 | 141.10 | 138.58 | 1,67,783 |
| 28-Dec-2020 | 139.00 | 143.00 | 139.00 | 141.55 | 139.03 | 3,01,782 |
| 24-Dec-2020 | 136.25 | 142.00 | 136.25 | 138.75 | 136.28 | 4,07,873 |
| 23-Dec-2020 | 136.05 | 138.85 | 134.15 | 134.85 | 132.45 | 3,59,348 |
| 22-Dec-2020 | 134.20 | 138.00 | 129.50 | 135.40 | 132.99 | 2,89,519 |
| 21-Dec-2020 | 144.40 | 144.80 | 133.00 | 134.00 | 131.61 | 3,58,337 |
| 18-Dec-2020 | 147.80 | 148.15 | 142.25 | 144.10 | 141.53 | 3,22,920 |
| 17-Dec-2020 | 144.80 | 149.00 | 144.25 | 147.10 | 144.48 | 9,35,893 |
| 16-Dec-2020 | 144.75 | 147.60 | 144.10 | 144.80 | 142.22 | 3,64,928 |
| 15-Dec-2020 | 145.45 | 146.20 | 142.05 | 144.00 | 141.43 | 3,52,641 |
| 14-Dec-2020 | 142.50 | 147.00 | 142.50 | 145.30 | 142.71 | 5,87,825 |
| 11-Dec-2020 | 142.50 | 144.80 | 141.20 | 141.80 | 139.27 | 3,12,609 |
| 10-Dec-2020 | 143.75 | 143.75 | 139.25 | 141.30 | 138.78 | 3,30,944 |
| 09-Dec-2020 | 142.20 | 147.30 | 140.00 | 143.75 | 141.19 | 9,23,121 |
| 08-Dec-2020 | 143.70 | 143.70 | 138.00 | 140.95 | 138.44 | 5,68,591 |
| 07-Dec-2020 | 140.00 | 143.00 | 139.10 | 142.50 | 139.96 | 9,54,598 |
| 04-Dec-2020 | 139.05 | 141.40 | 136.25 | 139.50 | 137.01 | 8,66,931 |
| 03-Dec-2020 | 136.85 | 139.00 | 134.00 | 138.55 | 136.08 | 18,18,994 |
| 02-Dec-2020 | 127.55 | 135.45 | 126.60 | 134.25 | 131.86 | 29,41,826 |
| 01-Dec-2020 | 122.50 | 127.55 | 122.50 | 126.65 | 124.39 | 7,70,764 |
| 27-Nov-2020 | 128.40 | 129.00 | 121.55 | 123.65 | 121.45 | 18,51,423 |
| 26-Nov-2020 | 128.55 | 128.75 | 125.45 | 128.05 | 125.77 | 3,32,030 |
| 25-Nov-2020 | 128.80 | 129.75 | 128.00 | 128.55 | 126.26 | 5,77,229 |
| 24-Nov-2020 | 129.00 | 129.80 | 127.35 | 128.45 | 126.16 | 6,14,300 |
| 23-Nov-2020 | 125.90 | 130.20 | 124.05 | 128.25 | 125.96 | 8,93,577 |
| 20-Nov-2020 | 127.05 | 127.40 | 124.40 | 124.70 | 122.48 | 2,89,684 |
| 19-Nov-2020 | 128.75 | 129.50 | 126.00 | 126.55 | 124.29 | 3,18,885 |
| 18-Nov-2020 | 127.50 | 130.50 | 126.50 | 129.40 | 127.09 | 5,52,665 |
| 17-Nov-2020 | 126.90 | 129.30 | 125.30 | 126.35 | 124.10 | 4,88,901 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 124.50 | 124.85 | 123.00 | 124.20 | 121.99 | 1,39,343 |
| 12-Nov-2020 | 124.40 | 125.30 | 123.50 | 124.30 | 122.08 | 1,15,997 |
| 11-Nov-2020 | 124.00 | 126.90 | 123.00 | 124.40 | 122.18 | 3,48,173 |
| 10-Nov-2020 | 123.45 | 124.45 | 122.60 | 123.25 | 121.05 | 1,72,215 |
| 09-Nov-2020 | 123.10 | 124.00 | 120.90 | 122.45 | 120.27 | 2,27,536 |
| 06-Nov-2020 | 124.55 | 126.20 | 122.10 | 122.80 | 120.61 | 2,99,183 |
| 05-Nov-2020 | 121.90 | 124.20 | 121.40 | 123.50 | 121.30 | 2,55,216 |
| 04-Nov-2020 | 124.25 | 124.25 | 120.60 | 120.85 | 118.70 | 1,90,527 |
| 03-Nov-2020 | 125.55 | 126.80 | 122.45 | 123.05 | 120.86 | 1,47,403 |
| 02-Nov-2020 | 128.50 | 128.80 | 125.05 | 125.50 | 123.26 | 1,42,470 |
| 30-Oct-2020 | 129.15 | 130.20 | 128.00 | 128.50 | 126.21 | 90,839 |
| 29-Oct-2020 | 131.00 | 131.00 | 128.20 | 129.10 | 126.80 | 1,10,358 |
| 28-Oct-2020 | 132.65 | 134.20 | 128.40 | 131.45 | 129.11 | 3,13,693 |
| 27-Oct-2020 | 135.55 | 135.90 | 131.40 | 131.85 | 129.50 | 1,57,079 |
| 26-Oct-2020 | 138.65 | 138.65 | 134.65 | 134.85 | 132.45 | 66,425 |
| 23-Oct-2020 | 140.15 | 140.70 | 137.55 | 138.10 | 135.64 | 76,920 |
| 22-Oct-2020 | 133.15 | 141.00 | 133.15 | 140.10 | 137.60 | 4,54,725 |
| 21-Oct-2020 | 133.05 | 134.85 | 132.60 | 133.50 | 131.12 | 57,478 |
| 20-Oct-2020 | 136.50 | 137.05 | 132.00 | 132.70 | 130.33 | 1,18,646 |
| 19-Oct-2020 | 133.05 | 136.95 | 133.05 | 136.30 | 133.87 | 1,67,268 |
| 16-Oct-2020 | 133.00 | 134.90 | 125.80 | 132.55 | 130.19 | 1,96,331 |
| 15-Oct-2020 | 133.40 | 133.40 | 130.80 | 132.15 | 129.79 | 1,08,992 |
| 14-Oct-2020 | 132.90 | 132.90 | 130.05 | 132.05 | 129.70 | 1,00,438 |
| 13-Oct-2020 | 133.45 | 134.50 | 132.00 | 132.45 | 130.09 | 60,943 |
| 12-Oct-2020 | 136.00 | 136.80 | 133.00 | 133.30 | 130.92 | 58,100 |
| 09-Oct-2020 | 136.50 | 137.05 | 135.00 | 135.30 | 132.89 | 61,670 |
| 08-Oct-2020 | 139.05 | 139.40 | 133.70 | 135.50 | 133.08 | 3,20,947 |
| 07-Oct-2020 | 140.50 | 141.00 | 137.40 | 138.50 | 136.03 | 80,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
