MOS Utility Ltd. MOS
NSE · India · Technology Services
INR 187.95+0.25 (+0.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 6.60 | -4.35% | INR 6.60 | INR 6.60 | INR 6.60 | 52.00K |
| 2026-09-30 | INR 6.90 | -4.83% | INR 6.90 | INR 6.90 | INR 6.90 | 160.00K |
| 2026-09-29 | INR 7.25 | -4.61% | INR 7.35 | INR 7.35 | INR 7.25 | 208.00K |
| 2026-09-28 | INR 7.60 | -5.00% | INR 8.25 | INR 8.30 | INR 7.60 | 584.00K |
| 2026-09-25 | INR 8.00 | +4.58% | INR 8.00 | INR 8.00 | INR 7.70 | 2.09M |
| 2026-09-24 | INR 7.65 | +4.79% | INR 7.35 | INR 7.65 | INR 7.35 | 328.00K |
| 2026-09-23 | INR 7.30 | +9.77% | INR 7.20 | INR 7.30 | INR 6.50 | 7.46M |
| 2026-09-22 | INR 6.65 | +9.92% | INR 6.65 | INR 6.65 | INR 6.15 | 15.83M |
| 2026-09-21 | INR 6.05 | +10.00% | INR 6.05 | INR 6.05 | INR 6.05 | 6.56M |
| 2026-09-18 | INR 5.50 | +2.80% | INR 5.45 | INR 5.60 | INR 5.10 | 19.32M |
| 2026-09-17 | INR 5.35 | -1.83% | INR 5.25 | INR 5.70 | INR 5.20 | 1.63M |
| 2026-09-16 | INR 5.45 | -4.39% | INR 5.45 | INR 5.45 | INR 5.45 | 404.00K |
| 2026-09-15 | INR 5.70 | -5.00% | INR 5.75 | INR 5.95 | INR 5.70 | 600.00K |
| 2026-09-11 | INR 6.00 | -4.76% | INR 6.00 | INR 6.30 | INR 6.00 | 916.00K |
| 2026-09-10 | INR 6.30 | -4.55% | INR 6.30 | INR 6.90 | INR 6.30 | 784.00K |
| 2026-09-09 | INR 6.60 | -4.35% | INR 6.60 | INR 6.85 | INR 6.60 | 260.00K |
| 2026-09-08 | INR 6.90 | -4.83% | INR 6.90 | INR 7.50 | INR 6.90 | 752.00K |
| 2026-09-07 | INR 7.25 | -3.97% | INR 7.20 | INR 7.90 | INR 7.20 | 1.90M |
| 2026-09-04 | INR 7.55 | -4.43% | INR 7.55 | INR 7.55 | INR 7.55 | 152.00K |
| 2026-09-03 | INR 7.90 | -4.82% | INR 7.90 | INR 7.90 | INR 7.90 | 248.00K |
| 2026-09-02 | INR 8.30 | -4.60% | INR 8.30 | INR 8.30 | INR 8.30 | 288.00K |
| 2026-09-01 | INR 8.70 | -4.92% | INR 8.90 | INR 8.95 | INR 8.70 | 268.00K |
| 2026-08-31 | INR 9.15 | -4.69% | INR 9.45 | INR 9.60 | INR 9.15 | 304.00K |
| 2026-08-28 | INR 9.60 | -3.03% | INR 9.90 | INR 10.20 | INR 9.45 | 336.00K |
| 2026-08-27 | INR 9.90 | -4.81% | INR 9.90 | INR 10.10 | INR 9.90 | 292.00K |
| 2026-08-26 | INR 10.40 | -4.59% | INR 10.50 | INR 10.50 | INR 10.40 | 160.00K |
| 2026-08-25 | INR 10.90 | -4.80% | INR 11.45 | INR 11.45 | INR 10.90 | 148.00K |
| 2026-08-24 | INR 11.45 | -3.38% | INR 11.45 | INR 12.05 | INR 11.30 | 496.00K |
| 2026-08-21 | INR 11.85 | -3.27% | INR 12.25 | INR 12.50 | INR 11.80 | 428.00K |
| 2026-08-20 | INR 12.25 | +4.70% | INR 12.25 | INR 12.25 | INR 12.25 | 416.00K |
| 2026-08-19 | INR 11.70 | +4.93% | INR 11.70 | INR 11.70 | INR 11.70 | 84.00K |
| 2026-08-18 | INR 11.15 | +4.69% | INR 11.10 | INR 11.15 | INR 10.85 | 92.00K |
| 2026-08-17 | INR 10.65 | +4.93% | INR 10.15 | INR 10.65 | INR 10.15 | 224.00K |
| 2026-08-14 | INR 10.15 | -4.69% | INR 10.30 | INR 10.65 | INR 10.15 | 148.00K |
| 2026-08-13 | INR 10.65 | 0.00% | INR 10.65 | INR 10.65 | INR 10.65 | 0 |
| 2026-08-12 | INR 10.65 | +1.91% | INR 10.40 | INR 10.70 | INR 10.25 | 84.00K |
| 2026-08-11 | INR 10.45 | -1.42% | INR 10.30 | INR 10.65 | INR 10.10 | 176.00K |
| 2026-08-10 | INR 10.60 | +3.92% | INR 10.10 | INR 10.60 | INR 10.00 | 56.00K |
| 2026-08-07 | INR 10.20 | +1.49% | INR 10.45 | INR 10.55 | INR 10.10 | 296.00K |
| 2026-08-06 | INR 10.05 | +0.50% | INR 10.30 | INR 10.30 | INR 10.00 | 160.00K |
| 2026-08-05 | INR 10.00 | -1.96% | INR 10.20 | INR 10.70 | INR 9.70 | 460.00K |
| 2026-08-04 | INR 10.20 | -4.67% | INR 10.55 | INR 11.00 | INR 10.20 | 272.00K |
| 2026-08-03 | INR 10.70 | -2.73% | INR 10.75 | INR 11.20 | INR 10.50 | 232.00K |
| 2026-07-31 | INR 11.00 | -3.51% | INR 11.35 | INR 11.40 | INR 10.85 | 592.00K |
| 2026-07-30 | INR 11.40 | -0.44% | INR 11.30 | INR 11.45 | INR 10.90 | 344.00K |
| 2026-07-29 | INR 11.45 | 0.00% | INR 11.30 | INR 11.75 | INR 11.30 | 48.00K |
| 2026-07-28 | INR 11.45 | -3.38% | INR 11.95 | INR 12.00 | INR 11.30 | 84.00K |
| 2026-07-27 | INR 11.85 | 0.00% | INR 11.85 | INR 12.10 | INR 11.60 | 92.00K |
| 2026-07-24 | INR 11.85 | -1.66% | INR 12.05 | INR 12.05 | INR 11.45 | 96.00K |
| 2026-07-23 | INR 12.05 | +0.84% | INR 12.40 | INR 12.40 | INR 11.40 | 1.22M |
| 2026-07-22 | INR 11.95 | +4.82% | INR 10.85 | INR 11.95 | INR 10.85 | 2.36M |
| 2026-07-21 | INR 11.40 | -5.00% | INR 11.40 | INR 11.40 | INR 11.40 | 200.00K |
| 2026-07-20 | INR 12.00 | -4.76% | INR 12.00 | INR 12.60 | INR 12.00 | 232.00K |
| 2026-07-17 | INR 12.60 | -4.91% | INR 13.20 | INR 13.20 | INR 12.60 | 568.00K |
| 2026-07-16 | INR 13.25 | -4.33% | INR 13.25 | INR 13.35 | INR 13.20 | 472.00K |
| 2026-07-15 | INR 13.85 | -4.81% | INR 14.00 | INR 14.00 | INR 13.85 | 84.00K |
| 2026-07-14 | INR 14.55 | -3.96% | INR 15.20 | INR 15.25 | INR 14.40 | 160.00K |
| 2026-07-13 | INR 15.15 | -0.98% | INR 15.10 | INR 16.00 | INR 15.05 | 212.00K |
| 2026-07-10 | INR 15.30 | +4.79% | INR 15.30 | INR 15.30 | INR 15.05 | 276.00K |
| 2026-07-09 | INR 14.60 | +4.66% | INR 14.45 | INR 14.60 | INR 14.00 | 584.00K |
| 2026-07-08 | INR 13.95 | +0.36% | INR 14.25 | INR 14.55 | INR 13.30 | 2.06M |
| 2026-07-07 | INR 13.90 | -2.80% | INR 13.75 | INR 14.70 | INR 13.70 | 76.00K |
| 2026-07-06 | INR 14.30 | -2.72% | INR 15.00 | INR 15.00 | INR 14.25 | 144.00K |
| 2026-07-03 | INR 14.70 | +4.26% | INR 14.80 | INR 14.80 | INR 14.35 | 188.00K |
| 2026-07-02 | INR 14.10 | +4.06% | INR 14.20 | INR 14.20 | INR 13.35 | 304.00K |
| 2026-07-01 | INR 13.55 | +4.23% | INR 13.65 | INR 13.65 | INR 12.60 | 328.00K |
| 2026-06-30 | INR 13.00 | +4.84% | INR 13.00 | INR 13.00 | INR 13.00 | 176.00K |
| 2026-06-29 | INR 12.40 | +4.64% | INR 11.30 | INR 12.40 | INR 11.30 | 316.00K |
| 2026-06-26 | INR 11.85 | 0.00% | INR 11.85 | INR 11.85 | INR 11.85 | 0 |
| 2026-06-25 | INR 11.85 | -4.82% | INR 11.85 | INR 11.85 | INR 11.85 | 88.00K |
| 2026-06-24 | INR 12.45 | -9.45% | INR 12.45 | INR 12.45 | INR 12.45 | 228.00K |
| 2026-06-23 | INR 13.75 | 0.00% | INR 13.75 | INR 13.75 | INR 13.75 | 0 |
| 2026-06-22 | INR 13.75 | -4.84% | INR 13.85 | INR 13.85 | INR 13.75 | 44.00K |
| 2026-06-19 | INR 14.45 | -4.93% | INR 15.20 | INR 15.20 | INR 14.45 | 48.00K |
| 2026-06-18 | INR 15.20 | -4.70% | INR 15.35 | INR 15.35 | INR 15.20 | 204.00K |
| 2026-06-17 | INR 15.95 | +2.24% | INR 15.35 | INR 15.95 | INR 15.30 | 172.00K |
| 2026-06-16 | INR 15.60 | -3.41% | INR 16.05 | INR 16.05 | INR 15.30 | 240.00K |
| 2026-06-15 | INR 16.15 | -0.62% | INR 16.65 | INR 16.90 | INR 16.00 | 264.00K |
| 2026-06-12 | INR 16.25 | -1.22% | INR 16.20 | INR 16.85 | INR 16.20 | 104.00K |
| 2026-06-11 | INR 16.45 | 0.00% | INR 16.35 | INR 16.85 | INR 15.90 | 308.00K |
| 2026-06-10 | INR 16.45 | +0.61% | INR 16.10 | INR 16.80 | INR 16.05 | 432.00K |
| 2026-06-09 | INR 16.35 | -3.25% | INR 16.45 | INR 16.65 | INR 16.25 | 260.00K |
| 2026-06-08 | INR 16.90 | +1.81% | INR 17.00 | INR 17.50 | INR 16.30 | 400.00K |
| 2026-06-05 | INR 16.60 | +6.07% | INR 15.80 | INR 17.00 | INR 15.80 | 26.75M |
| 2026-06-04 | INR 15.65 | +0.97% | INR 15.70 | INR 15.70 | INR 15.45 | 156.00K |
| 2026-06-03 | INR 15.50 | +1.64% | INR 15.30 | INR 15.65 | INR 15.20 | 360.00K |
| 2026-06-02 | INR 15.25 | +3.04% | INR 14.80 | INR 15.30 | INR 14.75 | 284.00K |
| 2026-06-01 | INR 14.80 | +4.23% | INR 14.50 | INR 14.80 | INR 14.15 | 1.92M |
| 2026-05-29 | INR 14.20 | -1.39% | INR 14.70 | INR 14.75 | INR 14.00 | 1.29M |
| 2026-05-28 | INR 14.40 | 0.00% | INR 14.40 | INR 14.40 | INR 14.40 | 0 |