India markets open in 1 hour 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25-Feb-2021153.60156.95153.00154.90154.9011,77,188
24-Feb-2021154.00155.20149.10152.15152.154,62,999
23-Feb-2021148.00154.85146.45152.05152.0518,31,433
22-Feb-2021146.50149.65146.05147.25147.259,62,788
19-Feb-2021144.00151.30141.75144.05144.0517,46,228
18-Feb-2021138.20145.50138.20143.80143.806,78,179
17-Feb-2021139.00140.85138.25139.20139.201,62,713
17-Feb-20212.5 Dividend
16-Feb-2021139.70141.80139.45140.20137.702,60,720
15-Feb-2021142.00142.40138.75139.35136.873,70,319
12-Feb-2021144.00145.80141.45142.65140.114,03,140
11-Feb-2021141.20144.00141.20143.45140.892,40,034
10-Feb-2021142.35143.00141.05141.95139.421,61,961
09-Feb-2021142.00144.80141.80142.25139.712,83,218
08-Feb-2021142.05142.80140.00141.05138.532,00,194
05-Feb-2021142.80144.00141.30141.60139.082,50,310
04-Feb-2021141.25145.50140.70142.10139.573,70,848
03-Feb-2021140.80142.75139.65140.50137.992,46,320
02-Feb-2021140.00141.90138.90140.80138.292,44,891
01-Feb-2021137.45140.80135.40138.70136.232,90,874
29-Jan-2021136.00137.45133.65135.15132.741,38,297
28-Jan-2021135.10137.05133.50135.40132.991,74,707
27-Jan-2021138.80138.80134.40135.55133.131,92,925
25-Jan-2021139.55141.85136.65137.30134.852,26,025
22-Jan-2021142.90144.85138.70139.55137.063,10,963
21-Jan-2021145.70145.90141.50142.15139.622,21,854
20-Jan-2021143.25146.65142.05145.05142.463,86,066
19-Jan-2021143.00143.05140.35142.60140.062,08,323
18-Jan-2021145.90146.50139.00139.40136.915,81,629
15-Jan-2021151.40151.40144.00144.80142.224,91,588
14-Jan-2021153.80153.95150.50151.55148.852,99,914
13-Jan-2021149.55159.50149.40152.80150.0842,53,516
12-Jan-2021146.25149.95145.55146.05143.454,01,217
11-Jan-2021151.10152.10146.50147.80145.162,92,569
08-Jan-2021154.40154.45150.05150.90148.213,60,235
07-Jan-2021153.00154.10151.80153.20150.476,68,095
06-Jan-2021150.50154.40149.45151.55148.8511,48,328
05-Jan-2021151.45152.00148.50149.80147.1312,23,861
04-Jan-2021146.40149.90144.20148.50145.859,17,325
01-Jan-2021148.00148.05145.00145.85143.2510,26,903
31-Dec-2020145.55148.05141.00143.05140.505,50,959
30-Dec-2020138.85146.35137.85145.10142.516,95,334
29-Dec-2020141.90142.95140.00141.10138.581,67,783
28-Dec-2020139.00143.00139.00141.55139.033,01,782
24-Dec-2020136.25142.00136.25138.75136.284,07,873
23-Dec-2020136.05138.85134.15134.85132.453,59,348
22-Dec-2020134.20138.00129.50135.40132.992,89,519
21-Dec-2020144.40144.80133.00134.00131.613,58,337
18-Dec-2020147.80148.15142.25144.10141.533,22,920
17-Dec-2020144.80149.00144.25147.10144.489,35,893
16-Dec-2020144.75147.60144.10144.80142.223,64,928
15-Dec-2020145.45146.20142.05144.00141.433,52,641
14-Dec-2020142.50147.00142.50145.30142.715,87,825
11-Dec-2020142.50144.80141.20141.80139.273,12,609
10-Dec-2020143.75143.75139.25141.30138.783,30,944
09-Dec-2020142.20147.30140.00143.75141.199,23,121
08-Dec-2020143.70143.70138.00140.95138.445,68,591
07-Dec-2020140.00143.00139.10142.50139.969,54,598
04-Dec-2020139.05141.40136.25139.50137.018,66,931
03-Dec-2020136.85139.00134.00138.55136.0818,18,994
02-Dec-2020127.55135.45126.60134.25131.8629,41,826
01-Dec-2020122.50127.55122.50126.65124.397,70,764
27-Nov-2020128.40129.00121.55123.65121.4518,51,423
26-Nov-2020128.55128.75125.45128.05125.773,32,030
25-Nov-2020128.80129.75128.00128.55126.265,77,229
24-Nov-2020129.00129.80127.35128.45126.166,14,300
23-Nov-2020125.90130.20124.05128.25125.968,93,577
20-Nov-2020127.05127.40124.40124.70122.482,89,684
19-Nov-2020128.75129.50126.00126.55124.293,18,885
18-Nov-2020127.50130.50126.50129.40127.095,52,665
17-Nov-2020126.90129.30125.30126.35124.104,88,901
14-Nov-2020------
13-Nov-2020124.50124.85123.00124.20121.991,39,343
12-Nov-2020124.40125.30123.50124.30122.081,15,997
11-Nov-2020124.00126.90123.00124.40122.183,48,173
10-Nov-2020123.45124.45122.60123.25121.051,72,215
09-Nov-2020123.10124.00120.90122.45120.272,27,536
06-Nov-2020124.55126.20122.10122.80120.612,99,183
05-Nov-2020121.90124.20121.40123.50121.302,55,216
04-Nov-2020124.25124.25120.60120.85118.701,90,527
03-Nov-2020125.55126.80122.45123.05120.861,47,403
02-Nov-2020128.50128.80125.05125.50123.261,42,470
30-Oct-2020129.15130.20128.00128.50126.2190,839
29-Oct-2020131.00131.00128.20129.10126.801,10,358
28-Oct-2020132.65134.20128.40131.45129.113,13,693
27-Oct-2020135.55135.90131.40131.85129.501,57,079
26-Oct-2020138.65138.65134.65134.85132.4566,425
23-Oct-2020140.15140.70137.55138.10135.6476,920
22-Oct-2020133.15141.00133.15140.10137.604,54,725
21-Oct-2020133.05134.85132.60133.50131.1257,478
20-Oct-2020136.50137.05132.00132.70130.331,18,646
19-Oct-2020133.05136.95133.05136.30133.871,67,268
16-Oct-2020133.00134.90125.80132.55130.191,96,331
15-Oct-2020133.40133.40130.80132.15129.791,08,992
14-Oct-2020132.90132.90130.05132.05129.701,00,438
13-Oct-2020133.45134.50132.00132.45130.0960,943
12-Oct-2020136.00136.80133.00133.30130.9258,100
09-Oct-2020136.50137.05135.00135.30132.8961,670
08-Oct-2020139.05139.40133.70135.50133.083,20,947
07-Oct-2020140.50141.00137.40138.50136.0380,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...