MOSERBAER.NS - Moser Baer India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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-20174.104.204.054.054.052,61,126
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
31-Aug-20174.404.704.354.554.554,30,328
30-Aug-20174.354.504.254.354.353,18,310
29-Aug-20174.504.554.304.354.352,87,771
28-Aug-20174.504.754.454.454.452,52,022
24-Aug-20174.604.604.504.504.5093,611
23-Aug-20174.554.704.504.554.551,70,343
22-Aug-20174.804.904.504.554.552,46,880
21-Aug-20174.605.204.554.754.756,96,544
18-Aug-20174.704.754.554.554.551,20,193
17-Aug-20174.754.904.654.704.702,33,418
16-Aug-20174.604.854.604.754.751,98,979
14-Aug-20174.704.754.404.604.602,35,029
11-Aug-20174.254.554.154.454.454,72,575
10-Aug-20174.904.954.104.354.357,48,815
09-Aug-20175.005.204.754.804.806,21,321
08-Aug-20175.105.204.904.954.954,49,017
07-Aug-20175.455.455.005.105.102,60,331
04-Aug-20175.055.505.055.255.255,90,519
03-Aug-20175.255.255.005.005.002,94,079
02-Aug-20175.105.205.005.055.052,78,817
01-Aug-20175.305.355.105.105.102,78,170
31-Jul-20175.405.505.255.305.302,82,923
28-Jul-20175.355.455.205.305.302,83,783
27-Jul-20175.355.605.305.355.3511,37,798
26-Jul-20175.255.355.155.255.255,68,086
25-Jul-20175.355.405.155.255.253,92,421
24-Jul-20175.155.355.105.255.254,33,386
21-Jul-20175.155.305.055.105.103,53,388
20-Jul-20175.355.505.055.205.203,78,062
19-Jul-20175.655.655.205.355.354,81,527
18-Jul-20175.005.804.905.455.4522,76,864
17-Jul-20174.855.004.804.904.901,84,561
14-Jul-20174.955.104.804.854.853,45,914
13-Jul-20175.055.154.904.954.953,79,381
12-Jul-20175.205.205.005.055.054,00,782
11-Jul-20175.005.154.855.105.106,66,765
10-Jul-20174.904.954.754.804.801,66,986
07-Jul-20174.454.804.404.654.656,99,064
06-Jul-20174.404.604.354.454.453,38,762
05-Jul-20174.404.504.354.354.351,54,173
04-Jul-20174.504.554.354.404.402,40,439
03-Jul-20174.454.504.354.404.402,79,227
30-Jun-20174.404.504.304.354.352,71,595
29-Jun-20174.454.504.304.354.353,43,440
28-Jun-20174.504.604.304.404.402,78,858
27-Jun-20174.554.654.404.504.503,96,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...