Moil Limited MOIL
NSE · India · Non-Energy Minerals
INR 232.79-4.97 (-2.09%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 232.66 | -2.15% | INR 238.00 | INR 239.39 | INR 230.01 | 545.88K |
| 2026-09-30 | INR 237.76 | -2.54% | INR 244.00 | INR 245.88 | INR 235.00 | 392.62K |
| 2026-09-29 | INR 243.96 | +0.79% | INR 242.75 | INR 244.50 | INR 237.10 | 474.78K |
| 2026-09-28 | INR 242.05 | +0.07% | INR 242.05 | INR 245.10 | INR 238.00 | 515.28K |
| 2026-09-25 | INR 241.88 | -1.43% | INR 245.50 | INR 245.97 | INR 241.00 | 304.34K |
| 2026-09-24 | INR 245.38 | -1.33% | INR 246.00 | INR 250.90 | INR 243.75 | 423.54K |
| 2026-09-23 | INR 248.70 | +2.26% | INR 243.00 | INR 251.79 | INR 242.55 | 633.51K |
| 2026-09-22 | INR 243.20 | +0.77% | INR 241.50 | INR 245.59 | INR 241.50 | 338.54K |
| 2026-09-21 | INR 241.35 | -1.04% | INR 244.00 | INR 245.99 | INR 240.60 | 321.01K |
| 2026-09-18 | INR 243.88 | +0.34% | INR 244.00 | INR 245.10 | INR 240.98 | 344.65K |
| 2026-09-17 | INR 243.06 | +2.40% | INR 238.40 | INR 244.21 | INR 238.00 | 473.78K |
| 2026-09-16 | INR 237.36 | -0.49% | INR 238.50 | INR 239.60 | INR 234.06 | 726.30K |
| 2026-09-15 | INR 238.54 | -2.61% | INR 246.00 | INR 247.40 | INR 237.26 | 756.25K |
| 2026-09-14 | INR 244.93 | 0.00% | INR 244.93 | INR 244.93 | INR 244.93 | 0 |
| 2026-09-11 | INR 244.93 | -2.10% | INR 248.60 | INR 248.60 | INR 244.36 | 820.72K |
| 2026-09-10 | INR 250.18 | -0.70% | INR 251.95 | INR 256.00 | INR 249.00 | 780.69K |
| 2026-09-09 | INR 251.95 | +0.18% | INR 251.69 | INR 254.20 | INR 250.00 | 587.08K |
| 2026-09-08 | INR 251.49 | +1.73% | INR 247.51 | INR 253.30 | INR 247.00 | 793.53K |
| 2026-09-07 | INR 247.22 | -2.01% | INR 254.25 | INR 255.47 | INR 246.90 | 649.69K |
| 2026-09-04 | INR 252.30 | +0.65% | INR 252.70 | INR 253.70 | INR 249.97 | 505.50K |
| 2026-09-03 | INR 250.68 | -0.02% | INR 251.15 | INR 254.69 | INR 249.62 | 528.15K |
| 2026-09-02 | INR 250.72 | +0.12% | INR 250.43 | INR 251.70 | INR 247.12 | 503.39K |
| 2026-09-01 | INR 250.43 | +1.06% | INR 249.80 | INR 256.20 | INR 249.01 | 916.55K |
| 2026-08-31 | INR 247.80 | -4.05% | INR 257.50 | INR 257.50 | INR 246.90 | 2.99M |
| 2026-08-28 | INR 258.25 | -1.03% | INR 260.95 | INR 262.55 | INR 257.10 | 617.42K |
| 2026-08-27 | INR 260.95 | -2.74% | INR 268.40 | INR 268.40 | INR 260.10 | 752.38K |
| 2026-08-26 | INR 268.30 | +5.51% | INR 254.70 | INR 270.00 | INR 254.20 | 2.16M |
| 2026-08-25 | INR 254.30 | -0.43% | INR 255.80 | INR 257.20 | INR 252.50 | 667.47K |
| 2026-08-24 | INR 255.40 | +1.01% | INR 253.25 | INR 258.70 | INR 252.70 | 850.46K |
| 2026-08-21 | INR 252.85 | +0.04% | INR 252.50 | INR 258.70 | INR 251.45 | 1.07M |
| 2026-08-20 | INR 252.75 | -0.12% | INR 254.50 | INR 256.25 | INR 252.00 | 806.37K |
| 2026-08-19 | INR 253.05 | -1.63% | INR 257.95 | INR 257.95 | INR 252.00 | 753.31K |
| 2026-08-18 | INR 257.25 | -5.70% | INR 271.20 | INR 271.80 | INR 255.60 | 2.82M |
| 2026-08-17 | INR 272.80 | -0.49% | INR 275.00 | INR 275.80 | INR 269.20 | 490.79K |
| 2026-08-14 | INR 274.15 | -1.95% | INR 279.60 | INR 279.85 | INR 273.25 | 561.48K |
| 2026-08-13 | INR 279.60 | -0.34% | INR 281.00 | INR 281.20 | INR 278.60 | 436.43K |
| 2026-08-12 | INR 280.55 | +0.39% | INR 280.00 | INR 288.95 | INR 278.15 | 1.14M |
| 2026-08-11 | INR 279.45 | -1.55% | INR 283.85 | INR 285.25 | INR 278.00 | 441.88K |
| 2026-08-10 | INR 283.85 | +2.05% | INR 279.00 | INR 285.40 | INR 276.90 | 672.70K |
| 2026-08-07 | INR 278.15 | -1.52% | INR 282.00 | INR 284.40 | INR 277.05 | 503.67K |
| 2026-08-06 | INR 282.45 | -0.09% | INR 283.50 | INR 289.50 | INR 280.60 | 869.72K |
| 2026-08-05 | INR 282.70 | -0.02% | INR 283.00 | INR 283.80 | INR 280.40 | 618.61K |
| 2026-08-04 | INR 282.75 | +0.25% | INR 283.70 | INR 284.55 | INR 280.20 | 418.22K |
| 2026-08-03 | INR 282.05 | +0.36% | INR 283.45 | INR 286.75 | INR 280.55 | 707.81K |
| 2026-07-31 | INR 281.05 | -2.40% | INR 290.00 | INR 290.75 | INR 280.00 | 2.11M |
| 2026-07-30 | INR 287.95 | +5.03% | INR 278.00 | INR 304.50 | INR 277.50 | 35.50M |
| 2026-07-29 | INR 274.15 | +2.58% | INR 269.20 | INR 275.45 | INR 267.35 | 439.21K |
| 2026-07-28 | INR 267.25 | -0.43% | INR 269.00 | INR 271.90 | INR 265.40 | 275.06K |
| 2026-07-27 | INR 268.40 | -0.17% | INR 270.90 | INR 271.80 | INR 267.85 | 186.26K |
| 2026-07-24 | INR 268.85 | +1.26% | INR 264.00 | INR 269.85 | INR 257.90 | 516.21K |
| 2026-07-23 | INR 265.50 | -1.67% | INR 269.95 | INR 271.00 | INR 265.05 | 260.47K |
| 2026-07-22 | INR 270.00 | -0.42% | INR 271.00 | INR 271.80 | INR 268.70 | 155.18K |
| 2026-07-21 | INR 271.15 | -0.06% | INR 271.30 | INR 272.90 | INR 270.05 | 155.05K |
| 2026-07-20 | INR 271.30 | +0.57% | INR 269.60 | INR 272.20 | INR 268.40 | 199.32K |
| 2026-07-17 | INR 269.75 | -1.14% | INR 272.80 | INR 272.85 | INR 268.40 | 301.89K |
| 2026-07-16 | INR 272.85 | -0.46% | INR 274.00 | INR 281.70 | INR 271.35 | 434.03K |
| 2026-07-15 | INR 274.10 | +0.09% | INR 274.00 | INR 275.15 | INR 272.10 | 169.37K |
| 2026-07-14 | INR 273.85 | -0.92% | INR 276.80 | INR 281.30 | INR 273.10 | 349.18K |
| 2026-07-13 | INR 276.40 | +0.88% | INR 271.85 | INR 278.35 | INR 270.55 | 264.50K |
| 2026-07-10 | INR 274.00 | +1.29% | INR 270.90 | INR 277.15 | INR 270.90 | 308.66K |
| 2026-07-09 | INR 270.50 | +0.56% | INR 269.00 | INR 272.30 | INR 269.00 | 219.04K |
| 2026-07-08 | INR 269.00 | -2.47% | INR 271.80 | INR 274.40 | INR 268.00 | 431.00K |
| 2026-07-07 | INR 275.80 | -1.39% | INR 280.90 | INR 280.90 | INR 271.70 | 410.02K |
| 2026-07-06 | INR 279.70 | -0.89% | INR 282.30 | INR 282.90 | INR 279.00 | 183.29K |
| 2026-07-03 | INR 282.20 | +1.84% | INR 278.70 | INR 283.65 | INR 278.60 | 457.09K |
| 2026-07-02 | INR 277.10 | -0.63% | INR 278.20 | INR 281.80 | INR 276.00 | 417.86K |
| 2026-07-01 | INR 278.85 | +0.27% | INR 279.00 | INR 282.05 | INR 277.55 | 381.86K |
| 2026-06-30 | INR 278.10 | -0.70% | INR 281.05 | INR 281.10 | INR 277.80 | 261.30K |
| 2026-06-29 | INR 280.05 | +0.18% | INR 283.90 | INR 285.90 | INR 278.10 | 444.76K |
| 2026-06-26 | INR 279.55 | 0.00% | INR 279.55 | INR 279.55 | INR 279.55 | 0 |
| 2026-06-25 | INR 279.55 | -0.05% | INR 280.00 | INR 281.50 | INR 278.40 | 371.64K |
| 2026-06-24 | INR 279.70 | -1.44% | INR 283.40 | INR 284.80 | INR 279.05 | 589.02K |
| 2026-06-23 | INR 283.80 | -2.64% | INR 289.00 | INR 289.15 | INR 282.85 | 672.07K |
| 2026-06-22 | INR 291.50 | -0.80% | INR 294.25 | INR 299.35 | INR 286.80 | 565.38K |
| 2026-06-19 | INR 293.85 | -0.59% | INR 294.90 | INR 295.50 | INR 292.65 | 275.38K |
| 2026-06-18 | INR 295.60 | -0.24% | INR 296.65 | INR 299.60 | INR 295.00 | 370.97K |
| 2026-06-17 | INR 296.30 | -0.44% | INR 297.60 | INR 302.30 | INR 295.30 | 740.73K |
| 2026-06-16 | INR 297.60 | +0.63% | INR 296.25 | INR 301.85 | INR 296.20 | 530.31K |
| 2026-06-15 | INR 295.75 | +1.32% | INR 296.00 | INR 301.75 | INR 294.60 | 515.61K |
| 2026-06-12 | INR 291.90 | +3.27% | INR 285.40 | INR 293.30 | INR 285.00 | 434.70K |
| 2026-06-11 | INR 282.65 | -0.95% | INR 284.80 | INR 286.60 | INR 279.35 | 314.07K |
| 2026-06-10 | INR 285.35 | -2.21% | INR 292.80 | INR 294.45 | INR 284.60 | 396.79K |
| 2026-06-09 | INR 291.80 | +0.33% | INR 290.90 | INR 292.80 | INR 288.50 | 419.19K |
| 2026-06-08 | INR 290.85 | -2.33% | INR 291.00 | INR 296.45 | INR 288.00 | 601.96K |
| 2026-06-05 | INR 297.80 | +0.57% | INR 297.30 | INR 307.80 | INR 295.05 | 872.14K |
| 2026-06-04 | INR 296.10 | +0.15% | INR 294.50 | INR 300.70 | INR 294.50 | 390.04K |
| 2026-06-03 | INR 295.65 | -0.22% | INR 296.30 | INR 298.95 | INR 292.40 | 513.14K |
| 2026-06-02 | INR 296.30 | -0.07% | INR 293.95 | INR 299.05 | INR 289.50 | 486.25K |
| 2026-06-01 | INR 296.50 | -0.32% | INR 298.80 | INR 303.00 | INR 294.10 | 412.49K |
| 2026-05-29 | INR 297.45 | -1.83% | INR 303.00 | INR 304.90 | INR 295.05 | 470.52K |