Motilal Oswal Financial Services Limited MOTILALOFS
NSE · India · Finance
INR 989.90-4.10 (-0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 994.00 | -0.22% | INR 999.90 | INR 1,016.50 | INR 994.00 | 766.76K |
| 2026-09-29 | INR 996.20 | -1.52% | INR 1,002.00 | INR 1,013.80 | INR 995.50 | 873.78K |
| 2026-09-28 | INR 1,011.60 | -1.69% | INR 1,028.90 | INR 1,033.40 | INR 999.50 | 709.37K |
| 2026-09-25 | INR 1,029.00 | +0.68% | INR 1,020.00 | INR 1,047.00 | INR 1,019.40 | 866.04K |
| 2026-09-24 | INR 1,022.00 | -1.97% | INR 1,039.10 | INR 1,044.90 | INR 1,014.00 | 869.28K |
| 2026-09-23 | INR 1,042.50 | +3.53% | INR 1,016.00 | INR 1,058.00 | INR 1,009.20 | 2.10M |
| 2026-09-22 | INR 1,007.00 | +1.21% | INR 995.60 | INR 1,025.00 | INR 995.60 | 813.53K |
| 2026-09-21 | INR 995.00 | -1.49% | INR 1,001.00 | INR 1,009.80 | INR 993.20 | 277.40K |
| 2026-09-18 | INR 1,010.00 | +2.15% | INR 988.70 | INR 1,010.00 | INR 988.70 | 739.63K |
| 2026-09-17 | INR 988.70 | +1.25% | INR 976.50 | INR 1,004.80 | INR 976.50 | 819.01K |
| 2026-09-16 | INR 976.50 | -1.44% | INR 982.40 | INR 989.90 | INR 963.80 | 771.00K |
| 2026-09-15 | INR 990.80 | -3.48% | INR 1,029.00 | INR 1,030.00 | INR 985.10 | 581.52K |
| 2026-09-14 | INR 1,026.50 | 0.00% | INR 1,026.50 | INR 1,026.50 | INR 1,026.50 | 0 |
| 2026-09-11 | INR 1,026.50 | +1.13% | INR 1,003.30 | INR 1,030.70 | INR 988.00 | 625.14K |
| 2026-09-10 | INR 1,015.00 | -0.98% | INR 1,023.00 | INR 1,024.90 | INR 1,008.00 | 338.39K |
| 2026-09-09 | INR 1,025.00 | -2.52% | INR 1,049.50 | INR 1,049.60 | INR 1,019.00 | 489.07K |
| 2026-09-08 | INR 1,051.50 | -0.33% | INR 1,060.00 | INR 1,060.20 | INR 1,035.20 | 940.77K |
| 2026-09-07 | INR 1,055.00 | +1.74% | INR 1,037.00 | INR 1,058.90 | INR 1,031.40 | 1.55M |
| 2026-09-04 | INR 1,037.00 | +2.39% | INR 1,023.00 | INR 1,040.80 | INR 1,022.80 | 807.20K |
| 2026-09-03 | INR 1,012.80 | -0.47% | INR 1,020.00 | INR 1,033.20 | INR 1,006.80 | 456.82K |
| 2026-09-02 | INR 1,017.60 | +0.16% | INR 1,000.00 | INR 1,025.00 | INR 993.20 | 1.04M |
| 2026-09-01 | INR 1,016.00 | -2.58% | INR 1,047.00 | INR 1,047.90 | INR 1,008.00 | 501.20K |
| 2026-08-31 | INR 1,042.90 | +0.44% | INR 1,041.30 | INR 1,045.35 | INR 1,022.00 | 635.72K |
| 2026-08-28 | INR 1,038.30 | +0.02% | INR 1,034.00 | INR 1,053.00 | INR 1,027.15 | 554.76K |
| 2026-08-27 | INR 1,038.10 | -0.18% | INR 1,040.00 | INR 1,044.35 | INR 1,021.90 | 903.80K |
| 2026-08-26 | INR 1,040.00 | +2.82% | INR 1,020.00 | INR 1,048.80 | INR 1,010.65 | 1.93M |
| 2026-08-25 | INR 1,011.50 | +2.17% | INR 992.00 | INR 1,019.90 | INR 992.00 | 1.84M |
| 2026-08-24 | INR 990.00 | 0.00% | INR 990.00 | INR 1,015.00 | INR 988.30 | 1.11M |
| 2026-08-21 | INR 990.00 | +1.71% | INR 974.00 | INR 1,004.00 | INR 968.55 | 1.85M |
| 2026-08-20 | INR 973.40 | +3.32% | INR 946.90 | INR 989.55 | INR 942.15 | 2.37M |
| 2026-08-19 | INR 942.10 | +0.44% | INR 938.75 | INR 948.45 | INR 930.05 | 605.68K |
| 2026-08-18 | INR 938.00 | -1.78% | INR 951.00 | INR 961.35 | INR 933.10 | 1.04M |
| 2026-08-17 | INR 955.00 | +5.68% | INR 903.65 | INR 964.00 | INR 897.10 | 5.98M |
| 2026-08-14 | INR 903.70 | +0.69% | INR 900.05 | INR 905.95 | INR 890.00 | 473.23K |
| 2026-08-13 | INR 897.50 | -0.39% | INR 901.05 | INR 906.80 | INR 891.00 | 667.17K |
| 2026-08-12 | INR 901.00 | +1.46% | INR 890.15 | INR 901.00 | INR 873.30 | 713.95K |
| 2026-08-11 | INR 888.00 | +0.68% | INR 883.95 | INR 896.55 | INR 875.25 | 846.23K |
| 2026-08-10 | INR 882.00 | +1.38% | INR 868.00 | INR 886.50 | INR 862.00 | 693.34K |
| 2026-08-07 | INR 870.00 | -0.46% | INR 869.95 | INR 875.70 | INR 858.05 | 891.15K |
| 2026-08-06 | INR 874.00 | -0.68% | INR 881.95 | INR 882.60 | INR 863.50 | 516.20K |
| 2026-08-05 | INR 880.00 | +2.21% | INR 870.00 | INR 881.60 | INR 863.60 | 686.85K |
| 2026-08-04 | INR 861.00 | -0.80% | INR 870.00 | INR 882.45 | INR 861.00 | 797.59K |
| 2026-08-03 | INR 867.95 | +1.88% | INR 861.00 | INR 873.75 | INR 852.70 | 688.13K |
| 2026-07-31 | INR 851.95 | +1.79% | INR 839.00 | INR 860.00 | INR 837.35 | 823.79K |
| 2026-07-30 | INR 836.95 | -2.14% | INR 858.00 | INR 858.90 | INR 835.10 | 929.03K |
| 2026-07-29 | INR 855.25 | -0.11% | INR 858.00 | INR 868.35 | INR 850.00 | 802.47K |
| 2026-07-28 | INR 856.15 | -1.51% | INR 869.30 | INR 870.00 | INR 850.10 | 984.36K |
| 2026-07-27 | INR 869.30 | -0.30% | INR 872.05 | INR 882.55 | INR 862.85 | 1.49M |
| 2026-07-24 | INR 871.95 | -7.26% | INR 944.50 | INR 944.50 | INR 839.90 | 14.33M |
| 2026-07-23 | INR 940.25 | -0.30% | INR 943.05 | INR 951.95 | INR 935.55 | 666.64K |
| 2026-07-22 | INR 943.05 | -2.25% | INR 965.00 | INR 965.80 | INR 929.25 | 641.16K |
| 2026-07-21 | INR 964.75 | -0.86% | INR 972.80 | INR 980.45 | INR 963.45 | 265.94K |
| 2026-07-20 | INR 973.15 | +0.63% | INR 972.00 | INR 978.80 | INR 952.55 | 545.63K |
| 2026-07-17 | INR 967.10 | +1.28% | INR 959.00 | INR 974.80 | INR 950.60 | 474.37K |
| 2026-07-16 | INR 954.90 | -1.30% | INR 970.15 | INR 974.05 | INR 951.50 | 463.05K |
| 2026-07-15 | INR 967.45 | +0.05% | INR 970.60 | INR 983.00 | INR 962.55 | 471.75K |
| 2026-07-14 | INR 967.00 | -1.61% | INR 979.90 | INR 989.75 | INR 963.55 | 717.83K |
| 2026-07-13 | INR 982.85 | +0.36% | INR 968.00 | INR 989.50 | INR 963.75 | 835.31K |
| 2026-07-10 | INR 979.35 | +3.91% | INR 950.05 | INR 982.95 | INR 950.05 | 1.34M |
| 2026-07-09 | INR 942.50 | +3.62% | INR 910.90 | INR 948.70 | INR 910.90 | 1.27M |
| 2026-07-08 | INR 909.60 | -4.35% | INR 941.50 | INR 950.00 | INR 903.65 | 726.20K |
| 2026-07-07 | INR 950.95 | -0.22% | INR 956.55 | INR 960.00 | INR 935.75 | 524.78K |
| 2026-07-06 | INR 953.00 | -1.59% | INR 970.00 | INR 970.05 | INR 943.45 | 555.62K |
| 2026-07-03 | INR 968.35 | +1.20% | INR 961.00 | INR 981.45 | INR 956.00 | 877.06K |
| 2026-07-02 | INR 956.90 | +0.10% | INR 960.85 | INR 975.70 | INR 950.20 | 750.91K |
| 2026-07-01 | INR 955.95 | +0.49% | INR 952.50 | INR 963.50 | INR 942.50 | 603.40K |
| 2026-06-30 | INR 951.30 | +0.39% | INR 950.05 | INR 959.30 | INR 948.00 | 407.95K |
| 2026-06-29 | INR 947.65 | +0.16% | INR 946.15 | INR 968.20 | INR 943.00 | 1.10M |
| 2026-06-26 | INR 946.15 | 0.00% | INR 946.15 | INR 946.15 | INR 946.15 | 0 |
| 2026-06-25 | INR 946.15 | +1.18% | INR 936.00 | INR 955.00 | INR 933.40 | 1.20M |
| 2026-06-24 | INR 935.15 | -0.11% | INR 936.15 | INR 945.20 | INR 928.10 | 488.78K |
| 2026-06-23 | INR 936.15 | -1.33% | INR 949.00 | INR 954.85 | INR 934.00 | 556.69K |
| 2026-06-22 | INR 948.80 | -0.49% | INR 953.50 | INR 961.90 | INR 939.20 | 639.56K |
| 2026-06-19 | INR 953.45 | +0.56% | INR 948.15 | INR 958.95 | INR 940.55 | 836.21K |
| 2026-06-18 | INR 948.15 | +0.56% | INR 942.90 | INR 961.70 | INR 942.90 | 938.54K |
| 2026-06-17 | INR 942.85 | -0.15% | INR 946.55 | INR 960.00 | INR 940.00 | 1.09M |
| 2026-06-16 | INR 944.25 | +0.51% | INR 948.95 | INR 949.30 | INR 929.30 | 986.69K |
| 2026-06-15 | INR 939.45 | +5.74% | INR 904.95 | INR 945.55 | INR 903.00 | 2.44M |
| 2026-06-12 | INR 888.45 | +6.84% | INR 854.70 | INR 890.60 | INR 854.45 | 3.17M |
| 2026-06-11 | INR 831.60 | -1.12% | INR 843.80 | INR 843.80 | INR 829.00 | 379.21K |
| 2026-06-10 | INR 841.00 | -2.70% | INR 862.00 | INR 863.45 | INR 838.00 | 468.10K |
| 2026-06-09 | INR 864.30 | +5.25% | INR 826.15 | INR 868.80 | INR 826.15 | 1.78M |
| 2026-06-08 | INR 821.15 | -4.00% | INR 847.50 | INR 850.90 | INR 812.25 | 829.03K |
| 2026-06-05 | INR 855.35 | -0.68% | INR 865.00 | INR 874.00 | INR 847.00 | 583.71K |
| 2026-06-04 | INR 861.20 | +0.66% | INR 855.00 | INR 866.80 | INR 850.10 | 493.42K |
| 2026-06-03 | INR 855.55 | -1.20% | INR 868.80 | INR 869.80 | INR 838.40 | 566.99K |
| 2026-06-02 | INR 865.95 | +1.67% | INR 841.00 | INR 872.00 | INR 841.00 | 904.09K |
| 2026-06-01 | INR 851.70 | -3.16% | INR 884.00 | INR 889.00 | INR 848.10 | 940.61K |
| 2026-05-29 | INR 879.50 | -1.63% | INR 901.00 | INR 903.30 | INR 875.50 | 696.55K |
| 2026-05-28 | INR 894.10 | 0.00% | INR 894.10 | INR 894.10 | INR 894.10 | 0 |