Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

MOIL Limited (MOIL.BO)

Compare
322.90
-2.70
(-0.83%)
At close: February 21 at 3:28:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025325.60331.15321.90322.90322.9045,044
Feb 20, 2025313.95326.75309.60325.60325.6066,478
Feb 19, 2025302.30315.15297.35313.80313.8069,116
Feb 18, 2025305.95305.95294.55302.45302.4553,000
Feb 17, 2025288.05306.10283.25304.25304.2563,325
Feb 14, 2025 4.02 Dividend
Feb 14, 2025303.05306.85287.25293.10293.1074,584
Feb 13, 2025309.85313.15301.95303.80299.7843,685
Feb 12, 2025302.30311.20288.55308.20304.12125,953
Feb 11, 2025311.00311.95298.05301.55297.5630,074
Feb 10, 2025325.95325.95308.85311.15307.0321,628
Feb 7, 2025325.25326.35316.30320.30316.0631,398
Feb 6, 2025318.00325.40317.45324.65320.3592,774
Feb 5, 2025312.15319.50312.00316.70312.5176,684
Feb 4, 2025306.05312.70306.05311.30307.1852,796
Feb 3, 2025316.00319.65303.30305.30301.26134,628
Feb 1, 2025312.30318.75302.00309.60305.5056,020
Jan 31, 2025299.30311.00297.50306.15302.10102,676
Jan 30, 2025306.95309.70294.35296.45292.5360,373
Jan 29, 2025294.95304.60289.05300.90296.92105,620
Jan 28, 2025304.90304.90282.50287.50283.70145,039
Jan 27, 2025304.50309.15294.05296.90292.97130,463
Jan 24, 2025325.90328.05312.35313.45309.30130,523
Jan 23, 2025334.90341.00325.05327.35323.02234,844
Jan 22, 2025341.70345.30328.55335.00330.57139,862
Jan 21, 2025353.45363.85340.00341.25336.7352,816
Jan 20, 2025358.65362.00353.80354.75350.0649,009
Jan 17, 2025359.65370.80356.05357.70352.9776,139
Jan 16, 2025354.95364.60352.65357.40352.67194,668
Jan 15, 2025356.75363.60349.25351.30346.65155,073
Jan 14, 2025350.00357.40345.80353.30348.6252,865
Jan 13, 2025350.05366.20337.05346.45341.87343,882
Jan 10, 2025341.20365.60334.00352.70348.03456,050
Jan 9, 2025337.25356.20333.35337.60333.13127,386
Jan 8, 2025345.00348.75337.35338.25333.7736,589
Jan 7, 2025322.50348.00322.50343.30338.76105,459
Jan 6, 2025352.75352.75325.25326.45322.1364,875
Jan 3, 2025350.05359.35347.00348.80344.1897,004
Jan 2, 2025346.95346.95336.50338.10333.6326,596
Jan 1, 2025337.90348.85330.00345.80341.2290,712
Dec 31, 2024321.60332.50319.35331.45327.0647,587
Dec 30, 2024332.35332.35316.20318.05313.8448,796
Dec 27, 2024327.05332.70327.05328.45324.1020,960
Dec 26, 2024338.55339.85327.75328.70324.3551,411
Dec 24, 2024322.35340.00322.35338.55334.0742,245
Dec 23, 2024337.85338.65321.25322.80318.5357,532
Dec 20, 2024349.40352.95333.30336.30331.8540,055
Dec 19, 2024350.00352.45346.00348.75344.1457,378
Dec 18, 2024366.35366.75355.50357.40352.6773,359
Dec 17, 2024377.05377.05363.10365.05360.2241,429
Dec 16, 2024365.90374.25362.80372.75367.8248,928
Dec 13, 2024370.60370.60352.60361.45356.67107,812
Dec 12, 2024368.80371.65363.40370.65365.7537,527
Dec 11, 2024367.00369.50362.55367.60362.7481,671
Dec 10, 2024354.50368.55352.50366.70361.8572,602
Dec 9, 2024358.00361.65352.80354.10349.4147,267
Dec 6, 2024350.60358.50348.05355.10350.4077,757
Dec 5, 2024344.25353.35339.55349.00344.3890,621
Dec 4, 2024336.20344.00333.50342.65338.1262,714
Dec 3, 2024332.05342.30330.20333.20328.79251,590
Dec 2, 2024316.10325.00315.00319.25315.03399,193
Nov 29, 2024321.40324.15315.05316.05311.87123,453
Nov 28, 2024319.00331.90315.80320.90316.65184,880
Nov 27, 2024304.20319.90301.85317.50313.3089,359
Nov 26, 2024304.95307.45300.95304.25300.2247,594
Nov 25, 2024304.60305.50299.55303.85299.8384,880
Nov 22, 2024288.15297.00285.45295.25291.34104,979
Nov 21, 2024290.00290.00280.60288.15284.34103,052
Nov 19, 2024301.00303.75288.30290.00286.1671,720
Nov 18, 2024297.20300.85290.05297.45293.5166,144
Nov 14, 2024295.15304.55293.30296.50292.5882,961
Nov 13, 2024308.70308.90297.20299.20295.24127,409
Nov 12, 2024317.45320.55308.55310.70306.5967,537
Nov 11, 2024325.90325.90315.50316.30312.1168,097
Nov 8, 2024339.85339.85325.00325.90321.5955,780
Nov 7, 2024348.00348.00335.00338.30333.8288,406
Nov 6, 2024334.75345.05328.65342.80338.2699,522
Nov 4, 2024336.00336.00319.50322.50318.2336,442
Nov 1, 2024332.95336.55332.95334.40329.9815,501
Oct 31, 2024326.95335.80325.00329.55325.1943,076
Oct 29, 2024336.50336.50322.20328.45324.1065,399
Oct 28, 2024318.45334.00314.65328.95324.60103,719
Oct 25, 2024345.00345.00324.25328.20323.8670,147
Oct 24, 2024343.00347.90339.60341.10336.5943,464
Oct 23, 2024341.00354.90330.00347.25342.66109,106
Oct 22, 2024359.70365.00340.25342.20337.6736,759
Oct 21, 2024370.90372.70355.65359.35354.5923,788
Oct 18, 2024365.50369.15358.05367.95363.0854,381
Oct 17, 2024379.95379.95365.20367.25362.3919,215
Oct 16, 2024375.00380.25373.25377.35372.3630,795
Oct 15, 2024381.00383.55375.00377.15372.1649,695
Oct 14, 2024378.15388.00378.15380.60375.5646,436
Oct 11, 2024377.15388.25373.85382.90377.8372,476
Oct 10, 2024381.00381.40375.80377.15372.1623,281
Oct 9, 2024383.15387.90376.05377.45372.4667,880
Oct 8, 2024393.30393.30357.00376.15371.17112,627
Oct 7, 2024387.60391.15360.35361.60356.82115,527
Oct 4, 2024390.85395.80380.70386.25381.1450,635
Oct 3, 2024403.45404.20390.20390.85385.6836,367
Oct 1, 2024410.00410.00398.90406.20400.8334,015
Sep 30, 2024402.00413.90402.00407.80402.4070,709
Sep 27, 2024399.90406.90398.70399.65394.3638,757
Sep 26, 2024404.90404.90393.00397.90392.6385,229
Sep 25, 2024397.80408.00397.00403.80398.46185,993
Sep 24, 2024380.55397.35380.55395.05389.82209,109
Sep 23, 2024388.00388.00379.00379.60374.5827,514
Sep 20, 2024379.95385.00375.80380.85375.8194,061
Sep 19, 2024385.60391.00367.55374.35369.40109,689
Sep 18, 2024396.95396.95384.00385.30380.2039,337
Sep 17, 2024398.00399.05390.00390.55385.3847,576
Sep 16, 2024404.90404.90394.60397.15391.8916,631
Sep 13, 2024399.00404.90395.05397.05391.8025,982
Sep 12, 2024396.00397.55388.00393.40388.1923,929
Sep 11, 2024409.85409.85390.50393.60388.3934,647
Sep 10, 2024388.85407.90388.85404.15398.80121,255
Sep 9, 2024404.95404.95381.95388.50383.3645,309
Sep 6, 2024400.00404.10393.30397.25391.9953,430
Sep 5, 2024392.00402.50392.00396.30391.0675,118
Sep 4, 2024388.50400.50388.00389.95384.79162,955
Sep 3, 2024385.95390.95383.00388.25383.1145,142
Sep 2, 2024398.95398.95381.00382.25377.1972,348
Aug 30, 2024 2.55 Dividend
Aug 30, 2024398.10402.80397.30400.25394.9524,866
Aug 29, 2024407.05409.15396.15397.95390.1738,779
Aug 28, 2024407.20413.40405.10406.50398.5570,406
Aug 26, 2024420.00420.00403.60406.05398.1164,958
Aug 23, 2024404.90423.50402.40412.10404.04269,342
Aug 22, 2024398.55407.20395.60401.15393.31147,103
Aug 21, 2024411.95411.95395.60397.95390.17144,050
Aug 20, 2024409.05414.95404.05405.95398.0144,748
Aug 19, 2024405.00412.55402.30407.80399.83127,616
Aug 16, 2024411.55415.70393.55406.65398.70232,271
Aug 14, 2024430.00430.00404.80409.20401.20170,241
Aug 13, 2024437.20438.65422.60423.90415.6134,938
Aug 12, 2024440.85440.85426.50433.20424.7366,911
Aug 9, 2024450.35455.00440.45441.35432.7291,561
Aug 8, 2024453.55457.75445.05447.50438.7540,826
Aug 7, 2024447.95450.00436.85447.20438.4591,545
Aug 6, 2024449.85455.70430.00435.70427.18111,163
Aug 5, 2024459.95462.85435.90438.80430.22254,164
Aug 2, 2024472.70479.65471.40474.35465.07141,515
Aug 1, 2024498.40502.15481.00482.30472.87134,845
Jul 31, 2024516.05518.85490.60491.55481.94397,186
Jul 30, 2024497.95510.65487.05493.05483.41210,838
Jul 29, 2024496.75500.35491.40494.75485.0742,956
Jul 26, 2024488.25498.00488.25494.55484.8870,227
Jul 25, 2024486.75504.15485.80490.40480.81149,963
Jul 24, 2024483.20503.65482.15496.60486.89111,860
Jul 23, 2024486.25493.55465.60478.15468.80104,318
Jul 22, 2024485.40504.80475.55484.05474.58160,490
Jul 19, 2024509.05510.30486.05488.55479.00175,093
Jul 18, 2024530.00530.00507.40508.95499.00171,189
Jul 16, 2024530.05554.55525.00527.85517.53328,597
Jul 15, 2024528.50536.50519.45529.85519.4970,120
Jul 12, 2024540.05540.15526.75528.10517.77109,142
Jul 11, 2024524.75541.00523.45538.35527.82146,680
Jul 10, 2024545.35545.35517.25523.60513.36177,133
Jul 9, 2024565.95565.95537.00541.80531.20147,884
Jul 8, 2024545.00588.35545.00556.50545.62278,987
Jul 5, 2024539.95545.50532.85542.30531.7089,842
Jul 4, 2024526.05550.45525.65537.95527.43226,413
Jul 3, 2024505.00535.00505.00522.80512.58343,032
Jul 2, 2024490.00497.00485.85491.30481.69121,304
Jul 1, 2024479.85497.75473.00488.75479.19118,286
Jun 28, 2024517.00518.95493.00494.25484.5883,227
Jun 27, 2024517.00524.75504.80511.15501.15132,424
Jun 26, 2024539.90539.90510.05511.30501.30168,688
Jun 25, 2024548.20559.90529.65536.25525.76384,478
Jun 24, 2024522.40565.80517.10543.30532.68939,286
Jun 21, 2024525.65530.75514.80520.25510.08114,541
Jun 20, 2024508.00531.30505.10522.10511.89219,907
Jun 19, 2024521.50523.90505.45507.70497.77173,592
Jun 18, 2024531.50534.35518.10520.50510.3299,761
Jun 14, 2024533.00546.15526.40531.60521.20223,930
Jun 13, 2024533.15535.00521.65531.55521.1681,792
Jun 12, 2024509.00541.90508.20527.70517.38512,371
Jun 11, 2024494.65522.00490.25507.60497.67454,075
Jun 10, 2024488.90505.00487.00491.20481.59163,502
Jun 7, 2024497.85500.00479.60491.95482.3390,211
Jun 6, 2024490.00505.05483.20496.70486.99382,348
Jun 5, 2024469.25493.90436.80483.55474.09203,545
Jun 4, 2024534.55534.55420.10459.95450.96401,997
Jun 3, 2024540.45548.00522.35525.10514.83240,074
May 31, 2024494.20510.90475.60501.00491.20289,637
May 30, 2024498.10498.15482.00484.50475.0384,770
May 29, 2024485.65505.00481.85490.75481.15137,163
May 28, 2024496.10502.00475.10485.65476.15201,422
May 27, 2024507.95525.00490.60496.05486.35117,667
May 24, 2024503.75514.75492.80500.30490.52109,312
May 23, 2024504.75516.10493.70500.20490.42143,453
May 22, 2024528.00534.95502.00503.80493.95151,967
May 21, 2024545.00556.05526.30531.80521.40333,326
May 17, 2024439.95524.60434.65524.60514.341,229,362
May 16, 2024441.95445.60430.20437.20428.65161,756
May 15, 2024442.50446.50436.55440.25431.6473,854
May 14, 2024434.25443.05430.65439.85431.25106,529
May 13, 2024408.05435.30400.05431.95423.50386,473
May 10, 2024400.55418.30400.55409.10401.10181,479
May 9, 2024424.00426.50396.00400.35392.5290,188
May 8, 2024422.25431.00419.00423.65415.37141,036
May 7, 2024423.35431.00411.55428.05419.68247,208
May 6, 2024449.90451.75418.00421.95413.70343,307
May 3, 2024446.45463.40441.50446.30437.57376,331
May 2, 2024433.05448.50421.85441.30432.67968,364
Apr 30, 2024418.35423.05403.40406.40398.45194,452
Apr 29, 2024424.00432.00413.00414.85406.74181,792
Apr 26, 2024433.25443.00405.75417.95409.78495,851
Apr 25, 2024389.90439.45385.90429.65421.25481,278
Apr 24, 2024381.00407.85376.85388.00380.41400,387
Apr 23, 2024348.10383.85343.25378.55371.15901,818
Apr 22, 2024334.80350.75332.55345.90339.14276,619
Apr 19, 2024325.45333.30323.00328.70322.27152,358
Apr 18, 2024336.15345.70332.30334.60328.0678,344
Apr 16, 2024323.15341.80323.15335.55328.99193,982
Apr 15, 2024322.15335.95313.65326.20319.82107,664
Apr 12, 2024337.45347.00330.65331.95325.46108,544
Apr 10, 2024335.15351.05330.90336.65330.07187,313
Apr 9, 2024320.95343.00315.20334.35327.81220,860
Apr 8, 2024318.35322.70315.75318.85312.6169,784
Apr 5, 2024315.25320.75308.50318.35312.12109,858
Apr 4, 2024320.55320.60307.70314.45308.3082,678
Apr 3, 2024311.65322.90311.65317.20311.00394,558
Apr 2, 2024312.65313.65302.35304.65298.6999,888
Apr 1, 2024281.75314.90281.75312.30306.19212,980
Mar 28, 2024283.65285.75276.85278.25272.8126,308
Mar 27, 2024279.05287.50278.65281.25275.75123,630
Mar 26, 2024288.70289.15276.20279.00273.5460,499
Mar 22, 2024285.85287.90282.70285.15279.5748,099
Mar 21, 2024271.95289.50271.95288.15282.52105,764
Mar 20, 2024272.00273.85264.25271.50266.19108,413
Mar 19, 2024281.95281.95268.80270.85265.5546,043
Mar 18, 2024277.80284.35272.35277.90272.4773,952
Mar 15, 2024272.75282.10269.25276.35270.95136,815
Mar 14, 2024266.95278.55265.95273.50268.15102,807
Mar 13, 2024278.75282.40260.35267.10261.88101,070
Mar 12, 2024302.65302.65275.25278.40272.9686,675
Mar 11, 2024308.00308.70293.60299.15293.3071,454
Mar 7, 2024298.80314.60297.00307.45301.44269,970
Mar 6, 2024310.45310.45293.15298.65292.81162,776
Mar 5, 2024300.00312.45296.95308.00301.98209,826
Mar 4, 2024288.00313.25288.00299.55293.69619,389
Mar 1, 2024271.10281.90271.10273.75268.4095,527
Feb 29, 2024264.60267.90259.50265.65260.4680,216
Feb 28, 2024274.30275.20263.50264.60259.4343,316
Feb 27, 2024275.20278.75270.10272.35267.0268,258
Feb 26, 2024281.90282.20271.50274.70269.3399,069
Feb 23, 2024277.65284.95277.20280.15274.6773,531
Feb 22, 2024278.70280.00268.10274.35268.98134,101
Feb 21, 2024292.60292.60276.60278.25272.8171,334

Related Tickers