MOSERBAER.NS - Moser Baer India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Jul-20181.851.901.801.801.8034,218
19-Jul-20181.901.951.851.851.8536,160
18-Jul-20182.002.001.901.901.9038,906
17-Jul-20182.002.001.951.951.9541,131
16-Jul-2018------
13-Jul-20182.202.302.152.152.1561,916
12-Jul-20182.352.352.252.252.2522,806
11-Jul-20182.402.402.252.252.2527,403
10-Jul-20182.452.452.252.352.3537,193
09-Jul-20182.452.452.352.352.3545,958
06-Jul-20182.352.452.302.452.451,21,548
05-Jul-20182.302.352.302.352.3534,270
04-Jul-20182.252.352.252.252.251,01,131
03-Jul-20182.252.302.202.252.2593,562
02-Jul-20182.252.352.252.252.2563,679
29-Jun-20182.302.352.152.352.3594,309
28-Jun-20182.402.402.252.252.2577,529
27-Jun-20182.352.452.352.352.3562,084
26-Jun-20182.552.552.352.452.454,33,335
25-Jun-20182.502.552.452.452.451,02,054
22-Jun-20182.652.652.502.552.5583,723
21-Jun-20182.452.602.452.602.601,00,105
20-Jun-20182.502.602.452.502.5081,606
19-Jun-20182.502.652.502.502.5037,508
18-Jun-20182.652.652.502.552.551,28,983
15-Jun-20182.602.652.552.552.5532,649
14-Jun-20182.452.652.452.602.602,04,656
13-Jun-20182.602.702.502.552.552,07,064
12-Jun-20182.652.652.502.602.6083,099
11-Jun-20182.502.702.502.552.5597,656
08-Jun-20182.602.602.602.602.6048,722
07-Jun-20182.852.852.702.702.7074,941
06-Jun-20182.802.852.802.802.8057,206
05-Jun-20183.103.102.902.902.901,07,632
04-Jun-20183.203.203.003.053.054,60,919
01-Jun-20183.053.053.053.053.0555,979
31-May-20182.952.952.952.952.9533,603
30-May-20182.852.852.752.852.852,48,573
29-May-20182.702.752.702.752.751,78,521
28-May-20182.652.652.502.652.652,73,626
25-May-20182.552.552.552.552.5514,826
24-May-20182.402.452.402.452.4528,181
23-May-20182.302.352.302.352.3594,806
22-May-20182.102.252.102.252.251,42,583
21-May-20182.252.302.152.152.151,31,463
18-May-20182.202.302.202.252.253,29,168
17-May-20182.302.302.302.302.3099,397
16-May-20182.502.502.402.402.4098,857
15-May-20182.602.702.502.502.502,35,779
14-May-20182.752.752.602.602.602,42,361
11-May-20182.802.852.702.702.701,76,829
10-May-20182.852.952.802.802.801,06,782
09-May-20182.903.002.852.902.902,11,968
08-May-20182.953.052.902.902.902,10,548
07-May-20183.003.002.902.952.951,03,742
04-May-20183.003.002.852.952.951,45,163
03-May-20182.903.052.902.952.951,51,499
02-May-20182.852.952.752.952.952,91,680
30-Apr-20183.003.002.852.852.852,45,290
27-Apr-20183.303.303.003.003.003,28,810
26-Apr-20183.253.253.153.153.152,14,548
25-Apr-20183.403.453.253.303.301,68,347
24-Apr-20183.553.603.403.403.401,20,908
23-Apr-20183.553.653.453.553.5575,235
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...