tiprankstipranks
Trending News
More News >
Motilal Oswal Financial Services Limited (IN:MOTILALOFS)
:MOTILALOFS
India Market
Advertisement

Motilal Oswal Financial Services Limited (MOTILALOFS) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
923.95
988.10
921.00
980.10
980.10
+6.08%
299,291
4.58
Oct 08, 2025
944.95
944.95
920.10
923.95
923.95
-1.37%
8,307
0.12
Oct 07, 2025
935.35
946.95
928.80
936.80
936.80
+0.28%
22,096
0.32
Oct 06, 2025
913.45
941.30
905.95
934.15
934.15
+2.63%
29,927
0.42
Oct 03, 2025
901.00
913.50
896.65
910.25
910.25
+1.18%
29,271
0.36
Oct 01, 2025
893.20
902.05
877.20
899.60
899.60
+0.58%
53,233
0.66
Sep 30, 2025
920.00
920.00
885.00
894.45
894.45
-2.30%
23,533
0.29
Sep 29, 2025
908.05
928.65
908.05
915.55
915.55
+0.44%
46,281
0.56
Sep 26, 2025
921.05
927.75
901.40
911.55
911.55
-0.99%
45,562
0.54
Sep 25, 2025
933.55
946.00
917.65
920.65
920.65
-2.32%
21,672
0.26
Sep 24, 2025
959.00
965.20
937.75
942.55
942.55
-1.61%
21,103
0.25
Sep 23, 2025
950.40
961.00
943.40
958.00
958.00
+0.80%
50,770
0.57
Sep 22, 2025
940.15
961.50
940.15
950.40
950.40
+0.58%
59,646
0.67
Sep 19, 2025
926.95
962.50
922.25
944.90
944.90
+2.37%
242,429
2.77
Sep 18, 2025
938.00
938.05
918.60
923.05
923.05
-1.17%
35,564
0.40
Sep 17, 2025
934.60
941.05
928.90
934.00
934.00
-0.05%
34,353
0.39
Sep 16, 2025
941.30
942.40
929.00
934.50
934.50
-0.64%
21,821
0.24
Sep 15, 2025
918.15
946.60
915.50
940.55
940.55
+2.42%
95,369
1.06
Sep 12, 2025
914.00
928.40
905.70
918.35
918.35
+0.48%
29,363
0.32
Sep 11, 2025
920.95
923.20
905.00
913.95
913.95
-0.61%
18,988
0.21
Sep 10, 2025
886.45
924.80
886.45
919.60
919.60
+3.95%
88,335
0.95
Sep 09, 2025
896.40
898.00
880.10
884.65
884.65
-1.12%
15,055
0.16
Sep 08, 2025
878.85
907.70
869.75
894.70
894.70
+2.34%
78,293
0.80
Sep 05, 2025
889.95
889.95
866.05
874.25
874.25
+0.51%
41,286
0.40
Sep 04, 2025
892.85
893.20
867.85
869.85
869.85
-1.18%
20,657
0.20
Sep 03, 2025
883.50
884.50
872.85
880.25
880.25
+0.59%
37,744
0.35
Sep 02, 2025
897.60
900.80
871.50
875.10
875.10
-2.29%
100,831
0.94
Sep 01, 2025
858.75
900.20
858.75
895.65
895.65
+4.49%
46,468
0.43
Aug 29, 2025
889.35
897.70
852.00
857.15
857.15
-3.62%
115,302
1.05
Aug 28, 2025
916.55
916.55
886.00
889.30
889.30
-2.11%
33,798
0.30
Aug 26, 2025
916.10
925.45
901.35
908.50
908.50
-1.84%
35,093
0.31
Aug 25, 2025
926.25
937.60
918.50
925.50
925.50
-0.47%
50,715
0.44
Aug 22, 2025
955.45
955.45
926.80
929.90
929.90
-1.99%
22,234
0.19
Aug 21, 2025
968.75
968.75
933.40
948.80
948.80
-1.17%
46,558
0.40
Aug 20, 2025
959.05
969.25
955.05
960.00
960.00
+0.02%
61,338
0.52
Aug 19, 2025
939.20
977.85
935.00
959.85
959.85
+2.31%
237,518
1.99
Aug 18, 2025
930.45
945.00
930.45
938.15
938.15
+1.00%
26,161
0.22
Aug 14, 2025
930.90
934.40
922.20
928.85
928.85
0.00%
46,968
0.38
Aug 13, 2025
913.65
937.00
913.65
928.85
928.85
+1.81%
79,878
0.64
Aug 12, 2025
917.75
924.50
907.55
912.30
912.30
-0.64%
16,179
0.13
Aug 11, 2025
906.15
923.00
895.75
918.15
918.15
+1.49%
35,202
0.27
Aug 08, 2025
909.55
920.35
902.75
904.70
904.70
-1.40%
30,063
0.23
Aug 07, 2025
908.45
924.20
893.25
917.50
917.50
-0.60%
57,018
0.41
Aug 06, 2025
910.05
929.35
900.15
923.00
923.00
+1.32%
96,118
0.68
Aug 05, 2025
929.25
932.90
908.00
910.95
910.95
-1.74%
93,010
0.65
Aug 04, 2025
922.00
930.45
913.70
927.05
927.05
+0.67%
48,718
0.34
Aug 01, 2025
915.00
932.70
905.05
920.90
920.90
+1.07%
102,587
0.70
Jul 31, 2025
905.20
926.75
905.20
911.15
911.15
-2.43%
105,250
0.67
Jul 30, 2025
942.85
943.00
923.10
933.85
933.85
-0.37%
70,921
0.45
Jul 29, 2025
876.65
942.00
876.65
937.30
937.30
+6.13%
214,733
1.39
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