MOSERBAER.NS - Moser Baer India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19-Oct-20181.201.201.201.201.20-
17-Oct-20181.201.201.201.201.20-
16-Oct-20181.201.201.201.201.20-
15-Oct-20181.201.201.201.201.20-
12-Oct-20181.201.201.201.201.20-
11-Oct-20181.201.201.201.201.20-
10-Oct-20181.201.201.201.201.2021,766
09-Oct-20181.251.251.251.251.259,970
08-Oct-20181.301.301.301.301.3012,377
05-Oct-20181.351.351.351.351.3527,713
04-Oct-20181.401.401.401.401.4018,242
03-Oct-20181.451.451.451.451.4517,623
01-Oct-20181.501.501.501.501.501,36,752
28-Sep-20181.551.551.551.551.5524,140
27-Sep-20181.601.601.601.601.6018,729
26-Sep-20181.651.651.651.651.6560,626
25-Sep-20181.701.701.701.701.7048,312
24-Sep-20181.751.801.701.751.7527,040
21-Sep-20181.801.851.751.751.7560,062
19-Sep-20181.901.901.801.801.8023,586
18-Sep-20181.901.951.851.851.8520,663
17-Sep-20181.851.901.801.901.9052,036
14-Sep-20181.801.851.751.851.8524,833
12-Sep-20181.801.901.801.801.8026,821
11-Sep-20181.801.851.751.851.8545,909
10-Sep-20181.851.901.801.801.8073,563
07-Sep-20181.901.951.851.851.8529,459
06-Sep-20181.851.951.851.901.9025,136
05-Sep-20181.952.001.901.901.9036,578
04-Sep-20182.002.001.901.951.9583,090
03-Sep-20181.901.951.851.951.9584,299
31-Aug-20181.902.051.901.901.9089,309
30-Aug-20182.002.001.902.002.002,42,834
29-Aug-20181.951.951.851.951.9559,522
28-Aug-20182.002.101.901.901.9047,112
27-Aug-20182.002.202.002.002.0079,050
24-Aug-20182.102.202.102.102.1043,335
23-Aug-20182.202.202.202.202.2022,875
21-Aug-20182.302.302.302.302.3039,979
20-Aug-20182.352.402.302.402.4079,951
17-Aug-20182.452.452.402.402.4019,694
16-Aug-20182.502.502.502.502.5027,138
14-Aug-20182.602.602.602.602.6019,197
13-Aug-20182.902.902.702.702.7063,829
10-Aug-20182.802.802.802.802.8029,323
09-Aug-20182.702.702.702.702.7011,443
08-Aug-20182.602.602.602.602.6053,015
07-Aug-20182.502.502.502.502.5023,497
06-Aug-20182.402.402.402.402.4028,707
03-Aug-20182.302.302.302.302.3010,363
02-Aug-20182.202.202.202.202.2051,398
01-Aug-20182.102.102.102.102.1024,066
31-Jul-20181.952.001.902.002.0054,099
30-Jul-20181.952.001.901.951.9530,929
27-Jul-20181.952.001.951.951.9538,991
26-Jul-20181.951.951.851.951.9542,028
25-Jul-20181.801.901.801.901.9013,991
24-Jul-20181.851.901.801.851.8556,785
23-Jul-20181.801.851.751.851.8532,568
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-20182.152.252.052.052.0540,097
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...