NSE - Free Realtime Quote
INR
Motilal Oswal Financial Services Limited (MOTILALOFS.NS)
1,015.25
+50.85
(+5.28%)
As of 9:47:47 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
964.50
1,028.10
964.50
1,024.50
1,024.50
670,850
Oct 30, 2026
1,001.00
1,005.35
935.05
941.95
941.95
2,157,087
Oct 29, 2026
976.40
1,002.15
972.85
986.10
986.10
964,282
Oct 28, 2026
968.80
983.10
958.75
968.00
968.00
450,755
Oct 27, 2026
929.80
977.40
928.80
969.00
969.00
840,551
Oct 26, 2026
916.30
942.00
886.75
933.35
933.35
700,642
Oct 23, 2026
983.10
983.10
911.55
925.80
925.80
1,027,839
Oct 22, 2026
985.00
985.00
955.25
977.00
977.00
627,619
Oct 21, 2026
1,021.00
1,032.45
976.00
985.00
985.00
1,023,502
Oct 19, 2026
1,058.90
1,064.95
1,014.25
1,021.00
1,021.00
957,323
Oct 16, 2026
1,074.10
1,074.10
1,044.40
1,057.60
1,057.60
601,008
Oct 15, 2026
1,044.90
1,072.20
1,033.45
1,062.95
1,062.95
855,706
Oct 14, 2026
1,057.10
1,064.00
1,036.40
1,039.50
1,039.50
530,421
Oct 13, 2026
1,052.50
1,068.90
1,034.55
1,068.90
1,068.90
586,550
Oct 12, 2026
1,026.05
1,066.20
1,026.05
1,051.00
1,051.00
953,453
Oct 9, 2026
1,014.00
1,038.10
1,000.80
1,026.00
1,026.00
828,221
Oct 8, 2026
1,066.90
1,066.90
1,011.25
1,014.30
1,014.30
789,291
Oct 7, 2026
1,080.00
1,090.25
1,059.70
1,067.90
1,067.90
1,232,877
Oct 6, 2026
1,019.50
1,086.00
1,017.10
1,081.15
1,081.15
2,179,004
Oct 5, 2026
991.00
1,018.90
987.90
1,011.10
1,011.10
445,092
Oct 1, 2026
994.00
996.70
965.05
989.90
989.90
1,607,962
Sep 30, 2026
999.90
1,016.50
994.00
994.00
994.00
766,759
Sep 29, 2026
1,002.00
1,013.80
995.50
996.20
996.20
873,780
Sep 28, 2026
1,028.90
1,033.40
999.50
1,011.60
1,011.60
709,373
Sep 25, 2026
1,020.00
1,047.00
1,019.40
1,029.00
1,029.00
866,039
Sep 24, 2026
1,039.10
1,044.90
1,014.00
1,022.00
1,022.00
869,276
Sep 23, 2026
1,016.00
1,058.00
1,009.20
1,042.50
1,042.50
2,096,581
Sep 22, 2026
995.60
1,025.00
995.60
1,007.00
1,007.00
813,525
Sep 21, 2026
1,001.00
1,009.80
993.20
995.00
995.00
277,400
Sep 18, 2026
988.70
1,010.00
988.70
1,010.00
1,010.00
739,629
Sep 17, 2026
976.50
1,004.80
976.50
988.70
988.70
819,010
Sep 16, 2026
982.40
989.90
963.80
976.50
976.50
771,004
Sep 15, 2026
1,029.00
1,030.00
985.10
990.80
990.80
581,522
Sep 11, 2026
1,003.30
1,030.70
988.00
1,026.50
1,026.50
625,141
Sep 10, 2026
1,023.00
1,024.90
1,008.00
1,015.00
1,015.00
338,388
Sep 9, 2026
1,049.50
1,049.60
1,019.00
1,025.00
1,025.00
489,071
Sep 8, 2026
1,060.00
1,060.20
1,035.20
1,051.50
1,051.50
940,774
Sep 7, 2026
1,037.00
1,058.90
1,031.40
1,055.00
1,055.00
1,551,861
Sep 4, 2026
1,023.00
1,040.80
1,022.80
1,037.00
1,037.00
807,197
Sep 3, 2026
1,020.00
1,033.20
1,006.80
1,012.80
1,012.80
456,816
Sep 2, 2026
1,000.00
1,025.00
993.20
1,017.60
1,017.60
1,044,243
Sep 1, 2026
1,047.00
1,047.90
1,008.00
1,016.00
1,016.00
501,197
Aug 31, 2026
1,041.30
1,045.35
1,022.00
1,042.90
1,042.90
635,723
Aug 28, 2026
1,034.00
1,053.00
1,027.15
1,038.30
1,038.30
554,756
Aug 27, 2026
1,040.00
1,044.35
1,021.90
1,038.10
1,038.10
903,803
Aug 26, 2026
1,020.00
1,048.80
1,010.65
1,040.00
1,040.00
1,931,146
Aug 25, 2026
992.00
1,019.90
992.00
1,011.50
1,011.50
1,836,119
Aug 24, 2026
990.00
1,015.00
988.30
990.00
990.00
1,108,082
Aug 21, 2026
974.00
1,004.00
968.55
990.00
990.00
1,852,541
Aug 20, 2026
946.90
989.55
942.15
973.40
973.40
2,367,401
Aug 19, 2026
938.75
948.45
930.05
942.10
942.10
605,680
Aug 18, 2026
951.00
961.35
933.10
938.00
938.00
1,041,748
Aug 17, 2026
903.65
964.00
897.10
955.00
955.00
5,976,448
Aug 14, 2026
900.05
905.95
890.00
903.70
903.70
473,233
Aug 13, 2026
901.05
906.80
891.00
897.50
897.50
667,170
Aug 12, 2026
890.15
901.00
873.30
901.00
901.00
713,954
Aug 11, 2026
883.95
896.55
875.25
888.00
888.00
846,234
Aug 10, 2026
868.00
886.50
862.00
882.00
882.00
693,336
Aug 7, 2026
869.95
875.70
858.05
870.00
870.00
891,154
Aug 6, 2026
881.95
882.60
863.50
874.00
874.00
516,195
Aug 5, 2026
870.00
881.60
863.60
880.00
880.00
686,845
Aug 4, 2026
870.00
882.45
861.00
861.00
861.00
797,586
Aug 3, 2026
861.00
873.75
852.70
867.95
867.95
688,125
Jul 31, 2026
839.00
860.00
837.35
851.95
851.95
823,786
Jul 30, 2026
858.00
858.90
835.10
836.95
836.95
929,028
Jul 29, 2026
858.00
868.35
850.00
855.25
855.25
802,471
Jul 28, 2026
869.30
870.00
850.10
856.15
856.15
984,358
Jul 27, 2026
872.05
882.55
862.85
869.30
869.30
1,491,913
Jul 24, 2026
944.50
944.50
839.90
871.95
871.95
14,328,752
Jul 23, 2026
943.05
951.95
935.55
940.25
940.25
666,641
Jul 22, 2026
965.00
965.80
929.25
943.05
943.05
641,164
Jul 21, 2026
972.80
980.45
963.45
964.75
964.75
265,938
Jul 20, 2026
972.00
978.80
952.55
973.15
973.15
545,634
Jul 17, 2026
959.00
974.80
950.60
967.10
967.10
474,373
Jul 16, 2026
970.15
974.05
951.50
954.90
954.90
463,045
Jul 15, 2026
970.60
983.00
962.55
967.45
967.45
471,746
Jul 14, 2026
979.90
989.75
963.55
967.00
967.00
717,834
Jul 13, 2026
968.00
989.50
963.75
982.85
982.85
835,312
Jul 10, 2026
950.05
982.95
950.05
979.35
979.35
1,344,271
Jul 9, 2026
910.90
948.70
910.90
942.50
942.50
1,267,540
Jul 8, 2026
941.50
950.00
903.65
909.60
909.60
726,204
Jul 7, 2026
956.55
960.00
935.75
950.95
950.95
524,782
Jul 6, 2026
970.00
970.05
943.45
953.00
953.00
555,619
Jul 3, 2026
961.00
981.45
956.00
968.35
968.35
877,060
Jul 2, 2026
960.85
975.70
950.20
956.90
956.90
750,906
Jul 1, 2026
952.50
963.50
942.50
955.95
955.95
603,400
Jun 30, 2026
950.05
959.30
948.00
951.30
951.30
407,951
Jun 29, 2026
946.15
968.20
943.00
947.65
947.65
1,101,518
Jun 25, 2026
936.00
955.00
933.40
946.15
946.15
1,203,387
Jun 24, 2026
936.15
945.20
928.10
935.15
935.15
488,783
Jun 23, 2026
949.00
954.85
934.00
936.15
936.15
556,685
Jun 22, 2026
953.50
961.90
939.20
948.80
948.80
639,562
Jun 19, 2026
948.15
958.95
940.55
953.45
953.45
836,211
Jun 18, 2026
942.90
961.70
942.90
948.15
948.15
938,542
Jun 17, 2026
946.55
960.00
940.00
942.85
942.85
1,087,078
Jun 16, 2026
948.95
949.30
929.30
944.25
944.25
986,688
Jun 15, 2026
904.95
945.55
903.00
939.45
939.45
2,438,845
Jun 12, 2026
854.70
890.60
854.45
888.45
888.45
3,169,428
Jun 11, 2026
843.80
843.80
829.00
831.60
831.60
379,205
Jun 10, 2026
862.00
863.45
838.00
841.00
841.00
468,100
Jun 9, 2026
826.15
868.80
826.15
864.30
864.30
1,784,522
Jun 8, 2026
847.50
850.90
812.25
821.15
821.15
829,029
Jun 5, 2026
865.00
874.00
847.00
855.35
855.35
583,710
Jun 4, 2026
855.00
866.80
850.10
861.20
861.20
493,417
Jun 3, 2026
868.80
869.80
838.40
855.55
855.55
566,985
Jun 2, 2026
841.00
872.00
841.00
865.95
865.95
904,092
Jun 1, 2026
884.00
889.00
848.10
851.70
851.70
940,608
May 29, 2026
901.00
903.30
875.50
879.50
879.50
696,554
May 27, 2026
873.95
909.00
872.80
894.10
894.10
1,740,516
May 26, 2026
871.95
894.00
864.20
870.55
870.55
1,411,325
May 25, 2026
857.95
873.60
851.00
870.30
870.30
768,532
May 22, 2026
845.00
851.75
837.00
849.45
849.45
565,809
May 21, 2026
852.95
865.35
835.85
843.20
843.20
900,029
May 20, 2026
843.00
850.00
836.05
846.45
846.45
455,072
May 19, 2026
834.50
858.00
834.50
850.95
850.95
567,565
May 18, 2026
831.00
839.90
821.10
834.30
834.30
536,444
May 15, 2026
853.00
861.65
841.00
843.30
843.30
562,987
May 14, 2026
847.95
859.60
831.10
852.20
852.20
667,414
May 13, 2026
835.00
860.40
835.00
843.90
843.90
621,023
May 12, 2026
855.00
872.80
838.95
841.70
841.70
1,664,312
May 11, 2026
877.10
877.10
857.15
860.70
860.70
873,695
May 8, 2026
891.30
902.00
880.00
882.00
882.00
1,401,493
May 7, 2026
886.20
902.50
877.80
891.30
891.30
1,227,982
May 6, 2026
851.00
900.00
850.05
881.70
881.70
2,370,814
May 5, 2026
836.60
847.40
829.05
843.70
843.70
1,271,582
May 4, 2026
821.35
840.45
808.95
836.60
836.60
2,901,974
Apr 30, 2026
770.05
815.00
770.05
800.25
800.25
4,513,372
Apr 29, 2026
786.60
793.80
777.15
784.95
784.95
1,925,107
Apr 28, 2026
793.85
805.30
777.00
782.70
782.70
1,415,834
Apr 27, 2026
787.75
798.45
783.85
793.85
793.85
596,835
Apr 24, 2026
795.95
800.45
774.20
781.05
781.05
687,921
Apr 23, 2026
806.95
809.40
785.75
790.85
790.85
1,132,645
Apr 22, 2026
819.50
827.35
807.65
811.20
811.20
1,002,068
Apr 21, 2026
811.75
835.50
809.35
821.20
821.20
1,021,878
Apr 20, 2026
816.00
829.00
801.00
807.95
807.95
2,770,437
Apr 17, 2026
785.00
819.00
782.80
815.45
815.45
2,052,561
Apr 16, 2026
800.00
801.00
776.90
782.80
782.80
1,055,822
Apr 15, 2026
775.00
798.80
770.40
791.10
791.10
1,535,996
Apr 13, 2026
760.00
771.00
752.55
757.20
757.20
781,011
Apr 10, 2026
770.00
782.00
769.00
778.55
778.55
1,068,086
Apr 9, 2026
757.40
777.00
751.00
761.15
761.15
1,410,308
Apr 8, 2026
730.00
759.95
722.40
757.40
757.40
1,602,356
Apr 7, 2026
701.00
709.00
690.90
698.85
698.85
684,415
Apr 6, 2026
684.95
709.00
671.20
704.85
704.85
865,857
Apr 2, 2026
665.00
687.30
655.65
684.95
684.95
892,716
Apr 1, 2026
663.60
687.05
656.05
680.00
680.00
2,279,566
Mar 30, 2026
655.60
660.00
616.10
632.75
632.75
1,389,241
Mar 27, 2026
679.85
679.85
665.00
668.65
668.65
1,002,796
Mar 25, 2026
657.00
695.25
652.00
684.20
684.20
2,005,042
Mar 24, 2026
649.80
654.00
635.10
649.55
649.55
1,045,478
Mar 23, 2026
653.00
654.80
614.90
628.20
628.20
1,147,202
Mar 20, 2026
676.05
684.50
660.10
662.60
662.60
681,893
Mar 19, 2026
689.10
689.10
669.20
671.05
671.05
663,747
Mar 18, 2026
685.95
705.00
682.75
698.30
698.30
956,620
Mar 17, 2026
683.30
691.65
667.50
680.70
680.70
1,152,597
Mar 16, 2026
681.40
684.35
662.25
669.95
669.95
918,988
Mar 13, 2026
697.25
697.25
675.00
680.25
680.25
772,243
Mar 12, 2026
695.00
713.20
682.55
697.40
697.40
1,174,778
Mar 11, 2026
724.00
724.75
697.00
699.05
699.05
612,518
Mar 10, 2026
706.00
719.85
703.50
715.90
715.90
626,520
Mar 9, 2026
700.00
705.00
681.85
692.95
692.95
574,810
Mar 6, 2026
725.85
731.85
712.45
715.95
715.95
405,330
Mar 5, 2026
707.95
729.10
702.00
725.85
725.85
706,850
Mar 4, 2026
711.00
715.70
687.35
705.55
705.55
848,213
Mar 2, 2026
689.10
724.65
687.35
717.50
717.50
661,761
Feb 27, 2026
729.95
735.60
712.75
725.15
725.15
787,778
Feb 26, 2026
736.00
740.60
722.95
731.10
731.10
978,181
Feb 25, 2026
750.95
753.70
728.50
733.35
733.35
759,120
Feb 24, 2026
763.00
763.00
736.45
743.20
743.20
650,507
Feb 23, 2026
771.00
775.85
757.45
763.25
763.25
382,454
Feb 20, 2026
765.00
779.60
759.95
769.25
769.25
709,331
Feb 19, 2026
779.55
781.45
763.00
767.90
767.90
572,337
Feb 18, 2026
784.95
788.95
777.20
779.55
779.55
753,435
Feb 17, 2026
784.80
788.90
776.45
782.60
782.60
279,047
Feb 16, 2026
766.55
792.60
758.40
782.90
782.90
858,689
Feb 13, 2026
803.25
803.25
782.00
784.55
784.55
459,584
Feb 12, 2026
809.05
811.05
792.05
803.35
803.35
432,041
Feb 11, 2026
825.00
829.00
807.00
809.35
809.35
606,832
Feb 10, 2026
800.00
824.00
798.30
820.95
820.95
950,799
Feb 9, 2026
791.00
805.60
786.15
798.95
798.95
830,517
Feb 6, 2026
771.10
781.55
753.45
779.80
779.80
621,554
Feb 5, 2026
789.00
798.00
763.40
771.05
771.05
699,493
Feb 4, 2026
791.10
795.00
777.95
788.45
788.45
763,739
Feb 3, 2026
800.00
818.00
770.00
791.10
791.10
1,607,560
Feb 2, 2026
727.95
749.90
715.15
745.30
745.30
1,160,648
Jan 30, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
750.00
765.00
720.50
753.55
753.55
2,420,773
Jan 29, 2026
790.00
792.00
742.30
749.35
743.35
2,475,869
Jan 28, 2026
764.00
808.80
753.10
790.15
783.82
7,093,909
Jan 27, 2026
754.40
754.40
719.45
732.10
726.24
1,211,745
Jan 23, 2026
775.05
784.40
746.10
751.00
744.99
740,843
Jan 22, 2026
792.70
801.25
771.00
773.80
767.60
1,009,359
Jan 21, 2026
806.10
807.00
771.10
775.40
769.19
2,151,621
Jan 20, 2026
825.00
830.90
802.00
807.15
800.69
1,055,029
Jan 19, 2026
850.95
852.40
822.40
826.40
819.78
865,416
Jan 16, 2026
861.65
877.00
846.45
850.95
844.14
1,187,478
Jan 15, 2026
861.55
861.55
861.55
861.55
854.65
-
Jan 14, 2026
835.00
866.00
828.30
861.55
854.65
1,364,398
Jan 13, 2026
804.00
840.00
802.00
837.25
830.55
1,955,479
Jan 12, 2026
804.00
804.00
787.35
794.45
788.09
1,015,733
Jan 9, 2026
823.00
827.70
797.70
804.75
798.31
758,896
Jan 8, 2026
848.00
853.65
820.60
823.80
817.20
845,975
Jan 7, 2026
854.50
856.95
837.50
848.20
841.41
625,265
Jan 6, 2026
859.80
869.90
851.55
854.45
847.61
847,240
Jan 5, 2026
866.70
871.00
853.00
855.85
849.00
623,751
Jan 2, 2026
845.90
870.60
845.90
866.70
859.76
685,555
Jan 1, 2026
861.45
862.45
840.10
841.65
834.91
405,179
Dec 31, 2025
845.45
861.20
840.75
855.75
848.90
415,988
Dec 30, 2025
860.35
862.10
832.15
839.10
832.38
1,860,565
Dec 29, 2025
864.00
875.55
852.00
856.40
849.54
616,518
Dec 26, 2025
893.60
893.60
858.95
863.35
856.44
819,247
Dec 24, 2025
885.00
896.00
877.10
893.60
886.45
675,354
Dec 23, 2025
889.95
892.00
874.80
881.05
874.00
504,666
Dec 22, 2025
868.40
893.00
858.15
888.15
881.04
1,119,815
Dec 19, 2025
865.00
867.85
846.90
860.50
853.61
912,890
Dec 18, 2025
837.95
871.90
835.15
867.70
860.75
2,260,413
Dec 17, 2025
834.95
844.00
828.00
833.85
827.17
569,295
Dec 16, 2025
844.05
847.00
830.30
833.65
826.98
581,655
Dec 15, 2025
865.00
865.00
837.45
843.75
836.99
840,262
Dec 12, 2025
839.80
869.95
835.60
864.55
857.63
1,845,810
Dec 11, 2025
835.00
843.90
826.10
832.50
825.83
1,454,208
Dec 10, 2025
854.00
854.70
828.00
832.45
825.78
888,850
Dec 9, 2025
845.00
858.55
821.20
849.70
842.90
1,686,372
Dec 8, 2025
885.00
891.10
842.25
845.00
838.23
1,532,588
Dec 5, 2025
916.20
919.80
881.90
885.10
878.01
1,012,730
Dec 4, 2025
927.00
930.50
911.95
916.20
908.86
722,582
Dec 3, 2025
954.10
954.10
919.15
922.20
914.82
891,587
Dec 2, 2025
950.00
964.25
946.70
955.15
947.50
550,559
Dec 1, 2025
964.95
987.75
953.30
956.70
949.04
1,169,758
Nov 28, 2025
926.15
962.30
919.00
959.45
951.77
3,374,319
Nov 27, 2025
960.00
960.70
916.65
926.15
918.73
2,435,440
Nov 26, 2025
951.05
969.00
946.30
959.65
951.97
465,130
Nov 25, 2025
943.95
949.70
924.40
945.90
938.33
1,676,689
Nov 24, 2025
946.40
952.05
932.10
946.40
938.82
676,742
Nov 21, 2025
954.70
962.00
943.70
947.80
940.21
817,624
Nov 20, 2025
970.00
975.00
950.00
952.40
944.77
1,416,006
Nov 19, 2025
973.95
982.00
963.00
967.55
959.80
428,098
Nov 18, 2025
985.00
988.35
970.15
972.10
964.32
1,632,635
Nov 17, 2025
994.95
1,002.00
981.75
984.40
976.52
873,621
Nov 14, 2025
990.00
1,005.95
981.75
991.30
983.36
706,576
Nov 13, 2025
996.00
1,023.00
988.00
990.65
982.72
1,136,370
Nov 12, 2025
987.95
1,000.00
982.35
996.65
988.67
708,432
Nov 11, 2025
1,007.00
1,007.00
984.25
988.90
980.98
577,988
Nov 10, 2025
1,001.85
1,008.35
990.10
1,002.10
994.08
572,663
Nov 7, 2025
985.85
1,009.00
964.70
996.45
988.47
842,897
Nov 6, 2025
987.00
997.00
976.15
987.50
979.59
598,664
Nov 4, 2025
1,009.95
1,016.35
982.65
986.00
978.11
742,536
Nov 3, 2025
978.00
1,014.00
970.20
1,008.90
1,000.82
1,877,970
