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

MOIL Limited (MOIL.NS)

Compare
322.00
-3.65
(-1.12%)
At close: February 21 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025326.00331.55321.55323.10323.101,054,125
Feb 20, 2025312.65326.90309.60325.65325.65862,956
Feb 19, 2025300.70314.85297.05313.30313.30932,165
Feb 18, 2025302.50304.90294.70302.35302.35782,764
Feb 17, 2025291.00306.00282.60304.10304.101,275,450
Feb 14, 2025 4.02 Dividend
Feb 14, 2025303.80307.30287.25293.25293.25843,286
Feb 13, 2025308.00313.20301.70303.80299.78700,094
Feb 12, 2025305.00311.30288.50307.60303.531,474,184
Feb 11, 2025312.60312.60298.00301.20297.21684,587
Feb 10, 2025320.95320.95308.60311.40307.28435,545
Feb 7, 2025324.70326.50316.05320.95316.70809,714
Feb 6, 2025319.00326.00317.35324.70320.401,023,730
Feb 5, 2025312.45319.60311.95316.65312.46826,632
Feb 4, 2025309.00312.55306.00311.20307.08551,648
Feb 3, 2025316.00319.75303.05305.15301.112,165,349
Feb 1, 2025308.00318.90302.00310.25306.141,103,586
Jan 31, 2025297.15312.00297.15306.35302.301,029,425
Jan 30, 2025305.10309.55294.15296.25292.331,136,837
Jan 29, 2025289.85304.80289.85301.25297.26965,502
Jan 28, 2025301.80303.00282.45287.35283.551,851,630
Jan 27, 2025305.50309.45294.00296.90292.971,340,966
Jan 24, 2025326.95328.75312.00313.40309.251,326,367
Jan 23, 2025334.50340.85325.05326.95322.621,220,219
Jan 22, 2025342.70344.70328.75334.75330.321,237,145
Jan 21, 2025356.50363.85339.05341.10336.591,575,586
Jan 20, 2025359.95362.15354.00354.80350.11922,933
Jan 17, 2025357.95371.00355.95357.75353.021,993,510
Jan 16, 2025352.10364.75352.10358.65353.901,717,122
Jan 15, 2025356.00363.85349.05351.20346.552,131,356
Jan 14, 2025351.60357.90344.75353.15348.481,757,833
Jan 13, 2025351.00366.15337.00346.65342.064,541,764
Jan 10, 2025339.00365.50334.15352.70348.036,652,177
Jan 9, 2025337.55356.50333.25337.40332.942,018,366
Jan 8, 2025345.00348.65337.00338.05333.58904,868
Jan 7, 2025329.00348.50327.80343.35338.811,275,855
Jan 6, 2025349.90349.90325.00326.15321.83932,156
Jan 3, 2025354.20359.20347.10349.15344.532,346,799
Jan 2, 2025346.20346.20336.25338.25333.77643,560
Jan 1, 2025332.80348.80329.85346.00341.421,021,938
Dec 31, 2024319.35332.80318.90331.25326.87735,912
Dec 30, 2024329.60329.65316.15317.70313.50488,029
Dec 27, 2024329.20332.90327.10328.45324.10345,966
Dec 26, 2024338.45339.50328.05329.15324.79395,698
Dec 24, 2024323.10340.05323.05338.45333.971,198,490
Dec 23, 2024337.50339.55321.25323.00318.731,659,530
Dec 20, 2024349.00353.10331.20336.50332.05679,866
Dec 19, 2024348.05352.45345.45348.95344.33518,192
Dec 18, 2024364.50367.00355.50357.60352.87781,517
Dec 17, 2024374.70374.70363.00364.55359.73700,800
Dec 16, 2024363.35374.50362.80373.05368.111,079,931
Dec 13, 2024368.35368.35352.40361.55356.77978,705
Dec 12, 2024368.80371.70363.05370.30365.40865,298
Dec 11, 2024368.80369.95362.00368.15363.281,010,079
Dec 10, 2024354.40368.80352.35367.00362.141,838,395
Dec 9, 2024357.05361.55352.55354.30349.61962,784
Dec 6, 2024349.10359.00347.60355.35350.651,471,608
Dec 5, 2024343.90353.95339.20349.10344.482,021,272
Dec 4, 2024337.00344.25333.30342.90338.361,563,495
Dec 3, 2024334.35342.00330.05333.45329.045,593,902
Dec 2, 2024316.80324.95314.45320.35316.111,655,104
Nov 29, 2024322.95324.15315.00315.75311.571,001,480
Nov 28, 2024318.80332.00315.15320.90316.652,222,529
Nov 27, 2024304.55319.90302.05317.40313.201,159,941
Nov 26, 2024304.00307.35300.75304.10300.08612,208
Nov 25, 2024303.00306.65299.45303.65299.63983,091
Nov 22, 2024291.05297.00284.60295.15291.241,034,961
Nov 21, 2024289.10290.00280.70287.95284.14891,239
Nov 19, 2024299.40303.75288.00289.80285.971,088,969
Nov 18, 2024299.60300.80290.00297.25293.321,023,339
Nov 14, 2024297.00304.60293.20296.75292.82967,193
Nov 13, 2024307.15309.00297.00299.20295.241,244,685
Nov 12, 2024316.05320.40308.05310.45306.34676,717
Nov 11, 2024325.00325.00315.00316.10311.92619,541
Nov 8, 2024337.85337.85324.50325.70321.39711,518
Nov 7, 2024344.00345.30334.50338.20333.721,105,790
Nov 6, 2024333.20344.85328.30342.75338.211,279,734
Nov 5, 2024324.20332.90322.35330.20325.83800,761
Nov 4, 2024336.50336.50319.30322.70318.43817,145
Nov 1, 2024333.00336.50333.00334.60330.17137,464
Oct 31, 2024324.50335.60324.50329.55325.19605,617
Oct 30, 2024329.95333.40322.90327.00322.671,108,200
Oct 29, 2024329.80333.65321.95328.65324.30535,383
Oct 28, 2024318.00333.95314.20328.95324.601,248,313
Oct 25, 2024342.10344.80324.55328.20323.861,258,620
Oct 24, 2024346.00347.85339.70341.50336.98575,235
Oct 23, 2024340.80355.00329.30347.15342.561,477,556
Oct 22, 2024357.85365.30340.20341.65337.13787,595
Oct 21, 2024370.10373.30356.20359.75354.99404,505
Oct 18, 2024366.00369.95358.10368.05363.18471,948
Oct 17, 2024378.00379.30365.05367.15362.29671,617
Oct 16, 2024377.00380.00373.50377.55372.55577,562
Oct 15, 2024380.85383.80375.05377.25372.26379,959
Oct 14, 2024383.95387.95379.00380.50375.47394,664
Oct 11, 2024376.65388.30373.30382.75377.69765,552
Oct 10, 2024379.80381.50375.55376.85371.86634,677
Oct 9, 2024381.00387.95376.10378.00373.00939,188
Oct 8, 2024367.05383.95356.80375.00370.042,583,552
Oct 7, 2024389.85391.00360.05361.70356.911,287,292
Oct 4, 2024390.00395.95381.15386.00380.89880,054
Oct 3, 2024400.00404.50390.10390.95385.78978,199
Oct 1, 2024408.90409.90399.25406.50401.12974,016
Sep 30, 2024401.75413.95401.75407.85402.452,135,223
Sep 27, 2024400.00406.95398.75399.75394.461,038,368
Sep 26, 2024403.40403.40391.00398.20392.931,020,989
Sep 25, 2024398.00408.80397.40403.70398.362,577,331
Sep 24, 2024381.50398.00381.50394.85389.632,869,918
Sep 23, 2024381.10384.65378.90379.60374.58520,175
Sep 20, 2024376.50383.40375.75381.10376.061,029,304
Sep 19, 2024387.00391.55367.20374.15369.201,223,347
Sep 18, 2024393.00395.85383.70385.20380.10805,304
Sep 17, 2024399.90400.00389.65390.70385.53486,865
Sep 16, 2024399.00402.00394.25397.00391.75491,599
Sep 13, 2024395.00404.80395.00397.25391.99842,727
Sep 12, 2024396.90398.00388.30393.55388.34715,576
Sep 11, 2024407.00407.65389.95393.75388.54849,702
Sep 10, 2024389.90408.45389.05404.30398.951,301,188
Sep 9, 2024397.00397.35381.75388.30383.161,132,198
Sep 6, 2024398.00403.90393.50397.65392.391,728,971
Sep 5, 2024392.30403.20390.75396.55391.301,750,513
Sep 4, 2024388.10400.95388.00390.10384.942,164,273
Sep 3, 2024382.80390.90382.65387.85382.721,074,417
Sep 2, 2024398.00399.35381.10382.80377.732,175,292
Aug 30, 2024 2.55 Dividend
Aug 30, 2024399.95403.60397.25400.60395.30970,992
Aug 29, 2024408.00409.70396.05398.00390.22960,505
Aug 28, 2024409.00413.80405.30406.60398.65835,789
Aug 27, 2024407.95416.00406.00407.20399.241,260,076
Aug 26, 2024416.00419.40403.40406.25398.311,635,186
Aug 23, 2024402.60423.50402.30412.15404.093,152,528
Aug 22, 2024401.95407.10395.55400.95393.111,679,048
Aug 21, 2024406.70408.70395.55397.95390.171,493,426
Aug 20, 2024413.65414.65404.10405.85397.91945,095
Aug 19, 2024402.30412.00402.30407.90399.921,471,962
Aug 16, 2024415.00416.35393.50406.30398.352,361,530
Aug 14, 2024424.00425.90404.75409.00401.001,395,357
Aug 13, 2024434.00438.80422.10423.75415.46725,610
Aug 12, 2024440.20440.20426.10433.75425.271,145,940
Aug 9, 2024451.00454.55440.50441.50432.87620,887
Aug 8, 2024448.60457.70445.00447.45438.70781,561
Aug 7, 2024446.00449.80437.15447.30438.55927,844
Aug 6, 2024449.00455.45431.00435.70427.18954,562
Aug 5, 2024455.05462.85435.75438.75430.171,944,944
Aug 2, 2024478.00479.70471.00474.35465.071,088,488
Aug 1, 2024497.75506.00480.55481.80472.382,457,353
Jul 31, 2024517.95519.00490.10491.70482.085,191,115
Jul 30, 2024495.00511.00486.15492.65483.023,229,753
Jul 29, 2024498.10500.70491.25494.00484.34840,999
Jul 26, 2024489.00498.40489.00494.75485.08759,811
Jul 25, 2024489.40504.80485.45489.40479.831,623,754
Jul 24, 2024480.25503.85480.20495.45485.762,665,579
Jul 23, 2024487.95493.60465.00478.20468.851,487,823
Jul 22, 2024485.90504.80475.40484.25474.781,828,071
Jul 19, 2024510.00510.20486.05488.35478.801,513,785
Jul 18, 2024530.00530.00507.25508.85498.901,637,208
Jul 16, 2024533.00554.50525.00527.20516.893,500,192
Jul 15, 2024530.75536.85519.05529.15518.801,225,033
Jul 12, 2024540.95540.95526.55528.65518.31920,078
Jul 11, 2024525.35541.10523.00538.25527.721,769,293
Jul 10, 2024543.50543.50517.50522.75512.531,858,536
Jul 9, 2024563.80565.00537.00541.35530.763,275,105
Jul 8, 2024547.00588.00545.15556.65545.7610,112,158
Jul 5, 2024539.40545.00532.70542.35531.742,565,111
Jul 4, 2024528.00550.00523.25538.05527.536,951,423
Jul 3, 2024508.00534.95506.00523.15512.9210,454,817
Jul 2, 2024492.00497.00485.75491.50481.891,220,037
Jul 1, 2024480.00497.65473.10488.45478.903,058,660
Jun 28, 2024514.80518.80493.00494.35484.682,129,712
Jun 27, 2024514.20524.90505.00511.40501.402,796,478
Jun 26, 2024538.00539.10510.00511.45501.454,031,763
Jun 25, 2024545.00559.85530.05537.10526.603,325,101
Jun 24, 2024520.00566.00516.85542.85532.2311,526,217
Jun 21, 2024524.40530.90515.10520.20510.031,641,838
Jun 20, 2024509.00531.45505.35522.10511.892,746,634
Jun 19, 2024521.90523.90505.10507.55497.631,782,080
Jun 18, 2024534.60534.60518.00520.35510.171,660,774
Jun 14, 2024534.00546.45526.05531.70521.303,329,654
Jun 13, 2024531.70535.00521.05531.40521.011,992,889
Jun 12, 2024510.10542.10508.05527.85517.538,112,929
Jun 11, 2024493.50522.00490.40507.60497.676,711,800
Jun 10, 2024488.00505.30487.40491.00481.402,322,027
Jun 7, 2024500.00500.00479.55491.50481.892,300,109
Jun 6, 2024489.90505.45482.90496.75487.044,062,135
Jun 5, 2024470.00493.55436.55482.70473.263,659,023
Jun 4, 2024530.00530.50420.20462.10453.066,849,013
Jun 3, 2024548.00548.40522.00525.25514.984,243,865
May 31, 2024489.00510.90475.60503.45493.613,929,711
May 30, 2024493.50498.40481.70484.25474.781,740,302
May 29, 2024484.70505.00481.45491.00481.402,391,464
May 28, 2024496.50501.90475.00485.75476.252,628,829
May 27, 2024503.85524.80490.35495.20485.524,066,561
May 24, 2024500.70515.00492.95500.75490.962,462,545
May 23, 2024506.80517.80493.00500.70490.913,039,770
May 22, 2024527.50535.00501.05503.90494.053,543,180
May 21, 2024545.00555.70526.30532.15521.746,543,320
May 17, 2024437.40524.85434.10524.85514.5927,539,822
May 16, 2024440.80445.40430.55437.40428.852,084,385
May 15, 2024441.00446.95435.90440.20431.592,172,540
May 14, 2024434.00443.50430.40440.05431.442,659,719
May 13, 2024409.90435.50400.00432.30423.854,352,302
May 10, 2024402.85418.30402.15409.00401.002,518,669
May 9, 2024423.85426.85395.85399.95392.132,229,137
May 8, 2024428.00431.15418.60423.85415.562,207,554
May 7, 2024422.95431.45412.05427.70419.344,215,360
May 6, 2024449.00451.95418.20421.95413.704,268,091
May 3, 2024445.95463.50441.65445.50436.798,023,722
May 2, 2024434.05448.70422.00441.45432.8216,728,165
Apr 30, 2024417.85423.70403.15406.20398.263,357,022
Apr 29, 2024422.35432.00412.75414.60406.495,470,211
Apr 26, 2024433.70443.00406.00418.40410.2213,378,987
Apr 25, 2024389.95439.30385.90430.70422.2811,707,123
Apr 24, 2024380.80407.85377.10388.45380.8511,887,334
Apr 23, 2024347.65384.00343.00378.95371.5415,391,103
Apr 22, 2024331.90351.00331.50345.75338.993,652,884
Apr 19, 2024330.95333.30323.00328.65322.221,270,910
Apr 18, 2024337.00345.70332.00334.50327.962,394,328
Apr 16, 2024323.80341.90322.00335.65329.093,491,366
Apr 15, 2024324.90336.00313.95326.05319.672,916,235
Apr 12, 2024337.00347.00330.60332.15325.652,444,853
Apr 10, 2024334.55351.50330.55336.95330.365,548,030
Apr 9, 2024320.10343.30315.10334.55328.018,341,519
Apr 8, 2024321.00322.65315.60318.95312.711,155,576
Apr 5, 2024314.50320.80308.20318.50312.271,868,540
Apr 4, 2024319.65320.50307.45314.45308.302,051,767
Apr 3, 2024312.05323.15312.00317.45311.246,929,627
Apr 2, 2024312.35314.05302.35304.45298.502,143,108
Apr 1, 2024284.00314.80284.00312.70306.595,850,838
Mar 28, 2024284.50285.75277.00278.55273.10836,087
Mar 27, 2024279.45287.65278.50281.60276.091,636,796
Mar 26, 2024286.80289.00276.25278.30272.861,247,761
Mar 22, 2024285.35288.25282.05285.20279.621,650,318
Mar 21, 2024275.00289.75275.00288.30282.662,132,082
Mar 20, 2024270.80273.90264.35271.40266.09956,785
Mar 19, 2024276.40279.95268.05269.95264.67913,805
Mar 18, 2024277.00284.35272.20278.15272.711,427,642
Mar 15, 2024274.00282.00269.25276.85271.441,451,107
Mar 14, 2024265.60278.75265.60273.20267.861,715,665
Mar 13, 2024279.05282.85260.05265.90260.702,378,102
Mar 12, 2024299.90299.90275.10278.70273.252,326,584
Mar 11, 2024309.10309.10293.65299.70293.841,958,808
Mar 7, 2024299.70314.70297.10307.65301.634,196,555
Mar 6, 2024309.70309.70293.20298.45292.611,987,924
Mar 5, 2024300.00312.50296.65307.55301.545,236,063
Mar 4, 2024290.00313.40289.50299.65293.7913,082,639
Mar 1, 2024272.00281.80272.00273.60268.252,706,472
Feb 29, 2024264.05268.00259.50265.70260.501,343,618
Feb 28, 2024273.80275.10263.50264.80259.62966,541
Feb 27, 2024277.00278.95271.40272.60267.27598,589
Feb 26, 2024281.95281.95274.00275.15269.77635,030
Feb 23, 2024277.30284.65277.00280.05274.572,294,311
Feb 22, 2024279.00279.60268.65274.50269.132,086,684
Feb 21, 2024292.00292.15276.60278.05272.612,285,244

Related Tickers

ASHAPURMIN.NS Ashapura Minechem Limited
393.05
-1.77%
 
HINDZINC.NS Hindustan Zinc Limited
426.00
+0.74%
 
COCHINM.BO Cochin Minerals and Rutile Limited
262.00
-1.41%
 
NILE.BO Nile Limited
1,552.00
-2.24%
 
JGCHEM.NS J.G.CHEMICALS LIMITED
324.05
-1.58%
 
VEDL.NS Vedanta Limited
436.40
+0.67%
 
GUJTLRM.BO Gujarat Toolroom Limited
2.2300
-4.70%