tiprankstipranks
Trending News
More News >
Moil Limited (IN:MOIL)
:MOIL
India Market
Advertisement

Moil Limited (MOIL) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
372.50
376.15
372.30
374.60
374.60
+0.94%
19,495
0.31
Oct 20, 2025
370.00
372.00
364.25
371.10
371.10
+0.60%
48,593
0.76
Oct 17, 2025
379.55
381.85
367.20
368.90
368.90
-2.77%
36,432
0.57
Oct 16, 2025
387.05
387.60
378.65
379.40
379.40
-1.95%
59,228
0.94
Oct 15, 2025
379.95
391.55
374.50
386.95
386.95
+2.84%
94,685
1.52
Oct 14, 2025
378.50
389.25
374.10
376.25
376.25
-0.40%
49,148
0.80
Oct 13, 2025
385.15
385.15
375.60
377.75
377.75
-2.47%
55,596
0.91
Oct 10, 2025
391.95
392.30
381.05
387.30
387.30
-0.64%
69,842
1.15
Oct 09, 2025
371.75
392.00
371.75
389.80
389.80
+5.01%
117,971
2.00
Oct 08, 2025
379.80
379.85
370.35
371.20
371.20
-1.51%
40,736
0.69
Oct 07, 2025
391.05
392.15
375.80
376.90
376.90
-4.26%
62,681
1.08
Oct 06, 2025
395.00
405.10
391.00
393.65
393.65
+0.56%
203,442
3.71
Oct 03, 2025
368.40
395.70
365.70
391.45
391.45
+6.23%
467,135
9.72
Oct 01, 2025
371.00
371.60
360.05
368.50
368.50
-0.47%
55,411
1.15
Sep 30, 2025
360.70
370.80
359.40
370.25
370.25
+2.79%
127,967
2.76
Sep 29, 2025
360.70
365.65
353.00
360.20
360.20
+1.84%
31,022
0.67
Sep 26, 2025
359.65
366.10
351.80
353.70
353.70
-1.75%
45,164
0.98
Sep 25, 2025
364.30
366.80
358.75
360.00
360.00
-0.81%
58,906
1.28
Sep 24, 2025
364.35
367.90
359.05
362.95
362.95
+0.21%
51,512
1.12
Sep 23, 2025
354.35
367.50
350.00
362.20
362.20
+2.22%
112,640
2.54
Sep 22, 2025
354.55
360.10
352.50
354.35
354.35
-0.42%
40,553
0.91
Sep 19, 2025
357.00
360.90
354.15
355.85
355.85
+0.03%
32,008
0.71
Sep 18, 2025
360.00
364.05
355.50
357.35
355.74
+1.39%
70,471
1.60
Sep 17, 2025
357.75
359.00
353.00
354.05
352.45
+0.07%
36,816
0.83
Sep 16, 2025
356.00
359.45
353.55
355.40
353.80
+0.50%
16,025
0.36
Sep 15, 2025
354.60
363.00
353.50
355.25
353.65
+0.68%
57,295
1.31
Sep 12, 2025
350.10
357.60
349.00
354.45
352.85
+2.18%
59,780
1.36
Sep 11, 2025
350.00
353.70
347.05
348.45
346.88
<+0.01%
12,934
0.29
Sep 10, 2025
353.55
354.10
347.00
350.00
348.42
+0.02%
38,451
0.87
Sep 09, 2025
354.20
354.90
347.20
351.50
349.92
-0.24%
13,597
0.30
Sep 08, 2025
350.15
362.05
350.15
353.95
352.36
+1.11%
34,141
0.75
Sep 05, 2025
344.00
362.75
341.90
351.65
350.06
+2.48%
54,948
1.22
Sep 04, 2025
360.55
361.85
342.55
344.70
343.15
-3.17%
44,285
0.95
Sep 03, 2025
360.00
374.10
355.05
357.60
355.99
+4.18%
543,903
14.24
Sep 02, 2025
331.05
350.45
331.05
344.80
343.25
+2.70%
57,406
1.48
Sep 01, 2025
332.40
337.95
330.85
337.25
335.73
+2.64%
13,997
0.36
Aug 29, 2025
329.95
333.15
328.00
330.05
328.56
+0.35%
13,991
0.36
Aug 28, 2025
327.65
337.00
324.30
330.40
328.91
+2.06%
61,205
1.56
Aug 26, 2025
331.35
331.35
323.60
325.20
323.73
-1.08%
29,379
0.74
Aug 25, 2025
330.00
332.55
328.80
330.25
328.76
+0.59%
24,762
0.62
Aug 22, 2025
330.45
331.80
326.85
329.80
328.31
+0.27%
19,788
0.50
Aug 21, 2025
330.05
339.00
330.00
330.40
328.91
-0.96%
24,735
0.62
Aug 20, 2025
330.05
335.65
329.50
335.10
333.59
+1.82%
15,942
0.38
Aug 19, 2025
325.05
332.90
325.05
330.60
329.11
+1.37%
30,094
0.71
Aug 18, 2025
326.00
328.15
323.00
327.60
326.12
+2.44%
24,201
0.57
Aug 14, 2025
334.35
334.35
320.25
321.25
319.80
-2.59%
22,324
0.51
Aug 13, 2025
325.50
333.30
325.40
331.30
329.81
+2.38%
28,553
0.65
Aug 12, 2025
320.30
325.70
320.30
325.05
323.58
+0.47%
16,439
0.34
Aug 11, 2025
322.30
326.20
318.30
325.00
323.54
+1.29%
14,056
0.29
Aug 08, 2025
325.00
329.00
321.15
322.30
320.85
+0.62%
18,014
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis