MOSERBAER.NS - Moser Baer India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Apr-20183.553.653.453.503.501,00,376
19-Apr-20183.753.753.503.553.551,61,101
18-Apr-20183.653.803.603.653.6567,025
17-Apr-20183.753.803.653.653.6570,670
16-Apr-20183.803.853.653.753.751,09,527
13-Apr-20183.753.903.753.803.8048,886
12-Apr-20183.853.903.803.803.8071,457
11-Apr-20183.904.003.803.853.8588,690
10-Apr-20183.904.003.753.903.901,65,541
09-Apr-20183.853.953.753.853.8550,376
06-Apr-20183.953.953.753.803.8083,556
05-Apr-20183.853.903.803.853.8554,065
04-Apr-20183.853.853.553.803.801,95,424
03-Apr-20183.703.753.603.703.701,32,752
02-Apr-20183.653.653.553.603.601,06,260
28-Mar-20183.553.703.503.503.501,61,051
27-Mar-20183.653.753.503.653.651,39,991
26-Mar-20183.853.853.653.653.6579,907
23-Mar-20183.803.803.603.803.801,69,550
22-Mar-20183.953.953.753.753.751,15,408
21-Mar-20183.954.003.853.903.901,10,862
20-Mar-20183.904.003.853.953.951,27,653
19-Mar-20184.104.103.803.903.902,32,810
16-Mar-20183.904.053.853.953.952,45,145
15-Mar-20183.904.003.853.903.901,37,134
14-Mar-20184.104.103.853.953.9581,325
13-Mar-20183.954.053.854.004.001,52,781
12-Mar-20183.954.103.853.903.901,27,984
09-Mar-20183.904.053.854.004.001,71,824
08-Mar-20184.054.053.903.903.901,77,914
07-Mar-20184.004.103.904.004.002,88,770
06-Mar-20184.254.254.004.054.051,33,011
05-Mar-20184.204.304.154.154.1589,524
01-Mar-20184.154.404.154.204.2082,519
28-Feb-20184.404.404.204.304.3073,898
27-Feb-20184.504.504.254.404.401,91,904
26-Feb-20184.504.504.404.454.451,00,656
23-Feb-20184.354.454.254.354.351,30,650
22-Feb-20184.304.454.304.304.301,89,362
21-Feb-20184.554.554.404.454.451,32,348
20-Feb-20184.754.754.454.504.501,34,975
19-Feb-20184.554.704.404.654.654,30,127
16-Feb-20184.704.704.454.504.501,19,051
15-Feb-20184.704.804.554.604.601,41,937
14-Feb-20184.704.954.704.754.751,59,885
12-Feb-20184.854.854.654.804.801,06,693
09-Feb-20184.504.754.504.654.651,22,173
08-Feb-20184.504.654.504.604.601,68,634
07-Feb-20184.454.754.454.504.502,15,482
06-Feb-20184.404.604.404.604.602,52,670
05-Feb-20184.554.804.554.604.602,18,840
02-Feb-20185.105.104.754.754.753,86,411
01-Feb-20184.955.054.804.954.952,58,195
31-Jan-20184.855.004.854.854.851,91,139
30-Jan-20185.005.104.905.005.003,06,931
29-Jan-20185.305.305.005.005.002,43,476
25-Jan-20185.205.355.055.155.151,68,141
24-Jan-20185.055.304.955.255.254,78,814
23-Jan-20185.155.205.005.055.055,39,412
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-20174.604.704.204.504.509,96,370
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...