BSE - Delayed Quote INR

Motilal Oswal Financial Services Limited (MOTILALOFS.BO)

Compare
795.75
-3.70
(-0.46%)
At close: January 17 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025812.00822.00779.45795.75795.75232,569
Jan 16, 2025868.20887.40797.00799.45799.45256,789
Jan 15, 2025894.35914.65855.00863.30863.3076,294
Jan 14, 2025826.05902.00826.05894.35894.3574,932
Jan 13, 2025866.65871.10816.80824.70824.7063,392
Jan 10, 2025908.10909.00870.30875.75875.7578,803
Jan 9, 2025942.00943.75891.40900.35900.3580,181
Jan 8, 2025977.25977.25928.35939.60939.6088,674
Jan 7, 2025925.50975.65925.50970.30970.30147,646
Jan 6, 2025979.95979.95918.00925.50925.5066,872
Jan 3, 2025992.501,000.70967.60970.35970.3560,824
Jan 2, 2025974.95997.80966.55984.60984.60120,189
Jan 1, 2025958.95985.00945.30970.55970.55115,618
Dec 31, 2024965.00965.00932.55955.45955.4556,739
Dec 30, 2024913.00978.50900.50962.85962.85110,825
Dec 27, 2024921.80934.35899.40908.35908.3599,593
Dec 26, 2024927.70929.95905.60915.40915.4045,291
Dec 24, 2024931.45938.45909.15916.70916.70108,273
Dec 23, 2024936.45941.35911.85928.60928.6061,890
Dec 20, 2024962.40962.40916.40925.20925.20165,491
Dec 19, 2024946.45973.95928.05953.55953.5570,996
Dec 18, 2024986.95989.90947.25953.30953.30103,740
Dec 17, 2024996.351,014.00973.65984.75984.75158,727
Dec 16, 2024998.201,015.80986.85996.00996.0072,994
Dec 13, 20241,010.001,010.00974.05989.60989.60101,566
Dec 12, 20241,010.051,025.001,000.451,012.351,012.35171,701
Dec 11, 2024978.051,034.95972.001,009.451,009.45489,765
Dec 10, 20241,007.001,011.90972.20976.90976.90149,569
Dec 9, 2024980.151,018.60969.201,000.501,000.50167,583
Dec 6, 2024982.70986.90961.55971.15971.15132,247
Dec 5, 2024963.901,015.80954.55974.40974.40151,566
Dec 4, 2024963.95983.95945.80952.95952.9582,928
Dec 3, 2024949.40969.60949.40954.60954.60106,808
Dec 2, 2024924.95950.00910.00946.55946.5594,229
Nov 29, 2024903.95924.50899.00918.70918.70120,574
Nov 28, 2024910.50929.00894.15903.60903.60103,892
Nov 27, 2024914.40922.00901.30910.35910.3539,605
Nov 26, 2024911.75918.40886.15911.30911.3048,816
Nov 25, 2024943.50950.00891.75902.25902.25186,705
Nov 22, 2024889.60923.90885.95909.50909.5083,306
Nov 21, 2024904.95906.25868.00881.10881.10163,095
Nov 19, 2024895.40919.50893.35906.85906.8582,636
Nov 18, 2024914.85916.20880.55885.50885.50141,532
Nov 14, 2024903.65937.50887.50902.20902.2091,109
Nov 13, 2024960.75961.00891.85898.15898.15119,851
Nov 12, 2024986.95995.85962.40968.65968.65124,264
Nov 11, 20241,003.201,008.00966.00973.85973.85142,703
Nov 8, 2024945.001,024.80918.00996.05996.05625,334
Nov 7, 2024954.95970.00930.20934.20934.2051,624
Nov 6, 2024933.05958.80931.55944.90944.9089,164
Nov 4, 2024976.65976.65933.95943.35943.35119,841
Nov 1, 2024949.95988.95946.50975.10975.10111,785
Oct 31, 2024926.95944.80913.30938.25938.2574,248
Oct 29, 2024938.20954.90908.85947.95947.95312,840
Oct 28, 2024883.05953.00863.65919.80919.80284,324
Oct 25, 2024939.20944.65851.85872.50872.50118,763
Oct 24, 2024956.90956.95922.00939.00939.0028,756
Oct 23, 2024915.05961.00902.50945.85945.8596,620
Oct 22, 2024965.05989.10915.10925.75925.75180,216
Oct 21, 20241,027.951,040.00957.25964.45964.45221,296
Oct 18, 2024930.351,063.40896.451,028.901,028.90776,012
Oct 17, 2024961.60974.75917.75930.30930.30130,278
Oct 16, 2024911.95988.35897.60961.60961.60326,615
Oct 15, 2024832.00941.70832.00924.15924.15467,719
Oct 14, 2024819.65831.85807.00825.55825.5572,286
Oct 11, 2024779.80813.10768.50808.30808.30153,159
Oct 10, 2024794.40794.40768.60773.30773.3035,762
Oct 9, 2024759.55793.15751.70785.10785.10121,406
Oct 8, 2024685.60757.25685.60749.60749.6041,713
Oct 7, 2024724.40746.45700.00703.15703.1553,375
Oct 4, 2024719.50731.35692.45727.20727.2055,318
Oct 3, 2024726.05738.85700.00719.10719.10169,694
Oct 1, 2024759.95759.95730.00743.45743.4563,961
Sep 30, 2024737.20765.00737.20761.10761.10158,109
Sep 27, 2024759.20764.70747.80751.60751.6061,184
Sep 26, 2024763.90785.65752.00755.20755.2025,220
Sep 25, 2024770.25782.25761.70763.90763.9044,001
Sep 24, 2024789.85790.60773.00774.90774.9062,320
Sep 23, 2024795.05802.00782.00787.75787.7555,948
Sep 20, 2024764.90799.60751.95788.20788.2096,549
Sep 19, 2024780.05790.15734.00766.50766.5058,791
Sep 18, 2024780.00828.75770.90774.70774.70128,342
Sep 17, 2024771.80775.00757.00769.60769.6075,009
Sep 16, 2024760.90778.00753.30763.25763.2580,988
Sep 13, 2024753.50759.30742.50756.85756.8519,184
Sep 12, 2024756.05761.10735.05742.10742.1035,189
Sep 11, 2024740.00755.75736.45751.05751.0530,612
Sep 10, 2024737.95748.60727.70736.70736.7037,498
Sep 9, 2024765.00769.25723.30726.90726.9083,421
Sep 6, 2024786.95807.20756.65762.80762.80209,205
Sep 5, 2024779.65781.00753.00776.50776.5073,482
Sep 4, 2024752.55777.75733.95767.00767.00182,395
Sep 3, 2024755.05766.00747.35759.10759.1081,939
Sep 2, 2024729.75756.20714.20751.35751.35227,742
Aug 30, 2024728.85734.80709.00720.65720.65151,240
Aug 29, 2024745.15755.05722.20725.45725.4556,689
Aug 28, 2024764.40768.00736.00743.75743.75148,450
Aug 26, 2024702.80775.35700.75760.10760.10325,421
Aug 23, 2024703.00703.25685.50693.30693.3098,478
Aug 22, 2024698.95705.00687.20702.55702.5553,982
Aug 21, 2024678.95716.95665.00694.50694.50138,043
Aug 20, 2024642.55683.00631.95676.75676.75429,062
Aug 19, 2024630.00636.50627.40633.65633.6591,985
Aug 16, 2024604.05628.80604.05624.25624.2553,241
Aug 14, 2024586.90608.15586.90601.60601.6019,622
Aug 13, 2024601.00605.00577.95582.80582.8033,987
Aug 12, 2024600.15609.15597.25600.70600.7055,467
Aug 9, 2024605.70611.00601.00607.85607.8518,648
Aug 8, 2024610.60610.70593.25595.45595.4563,379
Aug 7, 2024600.05616.80594.20610.60610.6033,765
Aug 6, 2024615.05637.45587.00590.30590.30171,344
Aug 5, 2024626.95650.00598.75615.10615.1087,415
Aug 2, 2024645.00667.00638.40656.60656.6054,586
Aug 1, 2024661.55677.45645.35652.50652.5066,670
Jul 31, 2024639.95667.00635.95658.10658.1080,916
Jul 30, 2024609.00645.80607.10638.25638.25302,011
Jul 29, 2024600.00611.00591.25606.70606.7087,916
Jul 26, 2024598.75606.65578.85590.45590.45290,794
Jul 25, 2024570.35583.80555.20578.15578.1566,928
Jul 24, 2024554.95572.00541.00567.50567.50137,384
Jul 23, 2024535.20548.55508.65546.35546.3543,575
Jul 22, 2024530.30538.45522.85533.75533.7519,605
Jul 19, 2024544.00544.95528.25532.10532.1075,023
Jul 18, 2024559.95560.00538.00544.00544.0081,109
Jul 16, 2024535.15564.75535.15552.00552.00185,122
Jul 15, 2024530.70535.50516.50530.35530.35113,995
Jul 12, 2024538.05542.45531.70532.95532.9545,532
Jul 11, 2024535.85539.55531.35532.85532.8533,002
Jul 10, 2024544.05547.95530.85533.35533.35269,173
Jul 9, 2024559.55559.55540.60543.85543.8529,127
Jul 8, 2024555.05560.05544.95548.55548.5588,488
Jul 5, 2024563.90568.70550.00552.05552.05162,521
Jul 4, 2024563.00570.00561.00563.40563.4030,597
Jul 3, 2024567.45588.95560.00561.55561.55180,903
Jul 2, 2024585.00587.30564.20566.85566.85213,997
Jul 1, 2024609.90614.60584.05591.65591.6585,649
Jun 28, 2024629.35635.85607.55614.20614.20111,771
Jun 27, 2024631.05646.30618.30629.30629.3074,596
Jun 26, 2024642.00642.00618.00619.95619.9523,727
Jun 25, 2024648.00654.15629.25632.45632.4543,754
Jun 24, 2024654.95657.00635.75646.80646.80240,520
Jun 21, 2024662.00679.20655.00676.65676.6568,288
Jun 20, 2024697.95698.10682.00688.45688.4594,797
Jun 19, 2024666.00697.85666.00690.10690.1048,848
Jun 18, 2024673.95675.80655.00661.60661.6034,465
Jun 14, 2024657.90662.00651.65657.80657.8039,799
Jun 13, 2024676.00680.00654.00657.90657.9050,356
Jun 12, 2024666.90677.50661.00672.20672.2033,989
Jun 11, 2024677.60677.60647.00664.10664.1096,269
Jun 10, 2024 4:1 Stock Splits
Jun 10, 2024660.00719.95638.90659.50659.50280,036
Jun 7, 2024579.78612.00575.01606.41606.41278,232
Jun 6, 2024568.75588.00566.63573.72573.72182,896
Jun 5, 2024532.55563.75525.00561.55561.55171,168
Jun 4, 2024596.41596.94475.75519.40519.40265,296
Jun 3, 2024580.01602.31573.45594.53594.5356,680
May 31, 2024573.61575.00550.00553.58553.5828,732
May 30, 2024570.01579.00565.00566.83566.8369,548
May 29, 2024557.51571.49553.75569.94569.9440,312
May 28, 2024566.26569.99555.59561.04561.0423,144
May 27, 2024560.42575.88560.34566.00566.0083,148
May 24, 2024567.25571.47560.25562.71562.7122,132
May 23, 2024558.29569.61555.91567.45567.4518,716
May 22, 2024573.34579.14556.25557.53557.53118,264
May 21, 2024603.41605.01563.41572.96572.96203,308
May 17, 2024586.25593.41573.76589.81589.8160,108
May 16, 2024576.25589.50573.50584.86584.8638,936
May 15, 2024574.74574.74561.69571.05571.0520,892
May 14, 2024573.88577.50560.45567.11567.1155,468
May 13, 2024547.63572.00541.66567.28567.28122,640
May 10, 2024543.19552.67522.25536.89536.89137,732
May 9, 2024586.51589.94533.31538.28538.28183,088
May 8, 2024594.39599.75585.00586.51586.5168,032
May 7, 2024595.41614.25592.64595.72595.72803,044
May 6, 2024612.24613.74595.46599.61599.6150,724
May 3, 2024612.25616.05597.50606.64606.6442,648
May 2, 2024602.10622.25596.49610.39610.39156,472
Apr 30, 2024624.90626.26591.25595.42595.4298,584
Apr 29, 2024659.50659.50621.25623.29623.29239,996
Apr 26, 2024627.86669.25611.09650.16650.16251,644
Apr 25, 2024590.14620.96586.64615.84615.84160,160
Apr 24, 2024584.25598.55566.69588.45588.45138,688
Apr 23, 2024586.89589.99573.58578.00578.00112,336
Apr 22, 2024570.46589.67568.76582.47582.47221,324
Apr 19, 2024516.51567.70507.50558.95558.95152,204
Apr 18, 2024517.36529.49508.85520.50520.5074,812
Apr 16, 2024495.00511.25490.51508.09508.0924,512
Apr 15, 2024510.00513.75488.16497.04497.04109,496
Apr 12, 2024511.96519.36503.25514.75514.7536,400
Apr 10, 2024524.96524.96499.09513.30513.3065,160
Apr 9, 2024474.51530.25470.41523.99523.99311,764
Apr 8, 2024471.11477.50460.19473.27473.2729,396
Apr 5, 2024458.91463.19447.30457.85457.8542,900
Apr 4, 2024457.51462.50448.75458.54458.5418,004
Apr 3, 2024446.54457.50443.66456.06456.0657,920
Apr 2, 2024440.04451.25431.45449.00449.0027,892
Apr 1, 2024424.17443.39423.04437.88437.8829,956
Mar 28, 2024421.75424.75415.35416.23416.2334,076
Mar 27, 2024415.51422.31413.19420.66420.6623,836
Mar 26, 2024418.61424.10413.71416.50416.5044,236
Mar 22, 2024405.99420.00403.25418.13418.1323,556
Mar 21, 2024400.11413.75393.24400.95400.9548,356
Mar 20, 2024376.99402.88364.84395.08395.0867,720
Mar 19, 2024365.44376.76365.44373.91373.9120,272
Mar 18, 2024374.49374.50356.21364.46364.4642,940
Mar 15, 2024370.69373.61355.08369.96369.9643,896
Mar 14, 2024325.80376.99325.80372.30372.30203,180
Mar 13, 2024379.40385.06347.76350.50350.5046,836
Mar 12, 2024394.80394.80375.50379.35379.3517,876
Mar 11, 2024399.91401.04377.76380.26380.2644,848
Mar 7, 2024409.02411.15391.25394.50394.5083,892
Mar 6, 2024423.92425.24401.50407.61407.6153,108
Mar 5, 2024434.29435.00422.66425.96425.9615,116
Mar 4, 2024419.02432.77410.60428.26428.2675,980
Mar 1, 2024415.21416.75406.88413.66413.6666,816
Feb 29, 2024407.90412.50395.69403.80403.80108,260
Feb 28, 2024434.42441.30403.58406.80406.8097,468
Feb 27, 2024412.56439.63412.56434.41434.4151,108
Feb 26, 2024417.75426.92410.26412.90412.90112,696
Feb 23, 2024415.63422.25412.84418.46418.4631,764
Feb 22, 2024421.91422.33409.35414.54414.54123,728
Feb 21, 2024439.99443.24416.25420.35420.3549,388
Feb 20, 2024439.98442.99433.91439.13439.1312,164
Feb 19, 2024462.36462.36437.50438.69438.6936,112
Feb 16, 2024457.44469.10455.05458.58458.5847,536
Feb 15, 2024456.99464.50450.50453.08453.0817,896
Feb 14, 2024437.54454.95437.54449.33449.3357,032
Feb 13, 2024452.76457.00427.50443.48443.4836,024
Feb 12, 2024469.92474.75446.25452.42452.4224,492
Feb 9, 2024481.61481.76454.89466.15466.1549,212
Feb 8, 2024449.99484.27449.99475.49475.4969,220
Feb 7, 2024432.79457.56432.79446.76446.7633,792
Feb 6, 2024 14.00 Dividend
Feb 6, 2024438.60450.00433.02441.59441.5983,144
Feb 5, 2024449.76449.94434.27438.58424.58108,820
Feb 2, 2024460.17460.17440.00443.26429.1130,628
Feb 1, 2024455.85460.20444.58451.17436.7734,396
Jan 31, 2024439.50448.39434.02446.88432.6196,644
Jan 30, 2024443.71446.38434.24436.71422.7729,672
Jan 29, 2024437.48445.00423.10438.94424.9355,272
Jan 25, 2024438.49446.25427.69432.36418.56200,132
Jan 24, 2024383.76465.02381.95427.69414.04378,636
Jan 23, 2024404.94405.15381.25387.52375.15176,352
Jan 19, 2024381.50406.25381.50397.46384.77209,348
Jan 18, 2024373.75386.75350.00381.20369.03149,396
Jan 17, 2024369.13381.91363.59376.74364.7191,576

Related Tickers

BNRSEC.BO B.N.Rathi Securities Limited
228.60
-8.10%
 
CHOICEIN.BO Choice International Limited
543.25
+0.68%
 
CHOICEIN.NS Choice International Limited
542.70
+0.62%
 
TATAINVEST.NS Tata Investment Corporation Limited
6,323.10
+1.12%
 
ANGELONE.BO Angel One Limited
2,454.05
-1.14%
 
ISEC.NS ICICI Securities Limited
813.85
-1.24%
 
ANGELONE.NS Angel One Limited
2,454.50
-1.25%
 
CDSL.NS Central Depository Services (India) Limited
1,597.90
-0.33%
 
IEX.NS Indian Energy Exchange Limited
172.70
+0.99%
 
IBKR Interactive Brokers Group, Inc.
190.09
+1.03%