MOSERBAER.NS - Moser Baer India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Jan-20185.155.205.005.055.055,37,357
22-Jan-20185.305.505.105.255.252,94,761
19-Jan-20185.355.655.305.305.303,43,092
18-Jan-20185.555.955.505.555.554,54,546
17-Jan-20185.705.905.555.755.7514,52,291
16-Jan-20186.406.455.705.805.8025,72,781
15-Jan-20186.607.006.206.306.3015,48,613
12-Jan-20186.756.906.356.506.5028,70,257
11-Jan-20187.057.106.706.756.7522,07,153
10-Jan-20187.557.556.857.007.0085,77,701
09-Jan-20186.607.706.207.607.601,62,09,131
08-Jan-20186.256.756.006.456.4562,85,473
05-Jan-20185.806.255.506.106.1051,61,071
04-Jan-20185.405.854.955.705.7043,43,754
03-Jan-20185.405.455.205.305.306,73,494
02-Jan-20185.655.705.205.255.2515,03,346
01-Jan-20184.955.704.755.455.4548,40,709
29-Dec-20174.905.004.704.804.8010,46,667
28-Dec-20174.654.854.654.754.759,26,130
27-Dec-20174.504.804.454.604.6014,90,930
26-Dec-20174.554.704.204.504.509,96,370
22-Dec-20175.055.154.504.554.5531,82,365
21-Dec-20174.154.904.054.904.9039,20,651
20-Dec-20174.104.154.054.104.102,43,254
19-Dec-20174.054.154.004.054.054,54,310
18-Dec-20174.104.103.954.054.052,53,367
15-Dec-20174.104.254.054.054.054,07,432
14-Dec-20174.054.104.004.054.053,26,551
13-Dec-20174.154.154.004.054.054,73,829
12-Dec-20174.154.204.054.104.104,89,033
11-Dec-20174.204.204.054.154.153,17,239
08-Dec-20174.204.254.104.154.154,82,843
07-Dec-20174.204.254.054.104.103,67,506
06-Dec-20174.154.204.104.154.151,21,538
05-Dec-20174.204.204.104.154.152,21,626
04-Dec-20174.204.404.104.154.153,83,858
01-Dec-20174.254.354.154.154.153,45,868
30-Nov-20174.254.304.154.204.201,66,568
29-Nov-20174.254.304.204.204.201,59,938
28-Nov-20174.404.404.204.204.203,50,835
27-Nov-20174.304.604.204.304.305,52,231
24-Nov-20174.254.504.154.304.306,81,109
23-Nov-20174.254.254.104.154.152,85,775
22-Nov-20174.354.404.154.204.202,67,670
21-Nov-20174.504.654.204.254.257,12,055
20-Nov-20174.154.504.104.404.407,79,368
17-Nov-20174.204.254.104.154.152,31,700
16-Nov-20174.104.204.054.154.153,58,275
15-Nov-20174.104.154.004.004.004,00,894
14-Nov-20174.204.204.054.104.102,59,050
13-Nov-20174.204.254.104.154.152,21,863
10-Nov-20174.254.254.154.204.202,04,348
09-Nov-20174.304.304.204.204.203,58,218
08-Nov-20174.454.504.204.254.253,14,551
07-Nov-20174.654.704.404.454.455,71,567
06-Nov-20174.905.004.604.704.707,15,100
03-Nov-20174.555.104.504.904.9022,40,608
02-Nov-20174.604.604.404.504.506,58,000
01-Nov-20174.354.604.304.504.509,32,821
31-Oct-20174.004.454.004.354.357,77,904
30-Oct-20174.154.154.004.004.004,18,752
27-Oct-20174.054.154.004.104.103,78,210
26-Oct-20174.054.104.004.054.052,07,331
25-Oct-20174.104.154.004.054.054,52,408
24-Oct-20174.104.154.004.054.054,82,374
23-Oct-20174.104.204.054.054.051,80,886
19-Oct-20174.104.154.054.104.1080,240
18-Oct-20174.154.154.004.054.052,47,918
17-Oct-20174.054.204.054.104.102,94,779
16-Oct-20174.154.154.004.054.052,21,271
13-Oct-20174.054.204.054.104.101,99,249
12-Oct-20174.104.154.004.054.052,86,711
11-Oct-20174.204.204.054.104.101,54,840
10-Oct-20174.204.204.054.104.103,54,742
09-Oct-20174.154.204.054.104.104,08,341
06-Oct-20174.254.254.104.154.151,79,483
05-Oct-20174.304.304.154.154.151,30,775
04-Oct-20174.254.354.204.204.201,43,125
03-Oct-20174.254.354.254.254.251,31,214
29-Sep-20174.254.354.204.254.251,26,735
28-Sep-20174.254.304.204.204.201,78,733
27-Sep-20174.304.354.204.254.252,01,807
26-Sep-20174.404.404.204.254.252,88,318
25-Sep-20174.454.504.204.254.252,44,472
22-Sep-20174.504.654.404.404.403,93,393
21-Sep-20174.504.604.454.504.502,42,401
20-Sep-20174.554.654.504.504.502,15,886
19-Sep-20174.754.854.454.504.505,86,020
18-Sep-20174.505.104.504.704.705,54,630
15-Sep-20174.454.554.404.504.501,69,370
14-Sep-20174.504.654.404.454.452,46,412
13-Sep-20174.554.604.454.504.502,05,704
12-Sep-20174.604.604.454.504.501,77,340
11-Sep-20174.454.554.454.504.502,64,936
08-Sep-20174.554.604.404.454.451,68,710
07-Sep-20174.454.504.404.454.451,91,512
06-Sep-20174.554.554.404.404.402,11,653
05-Sep-20174.504.604.404.454.451,81,167
04-Sep-20174.604.604.404.404.401,45,097
01-Sep-20174.654.754.554.604.602,71,998
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...