NSE - Delayed Quote
INR
MOIL Limited (MOIL.NS)
251.95
+0.46
(+0.18%)
At close: 3:29:57 PM GMT+5:30
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
Sep 9, 2026
251.69
254.20
250.00
251.95
251.95
586,849
Sep 8, 2026
247.51
253.30
247.00
251.49
251.49
793,529
Sep 4, 2026
252.70
253.70
249.97
252.30
252.30
505,504
Sep 3, 2026
251.15
254.69
249.62
250.68
250.68
528,154
Sep 2, 2026
250.43
251.70
247.12
250.72
250.72
503,390
Sep 1, 2026
249.80
256.20
249.01
250.43
250.43
916,549
Aug 31, 2026
257.50
257.50
246.90
247.80
247.80
2,985,237
Aug 28, 2026
260.95
262.55
257.10
258.25
258.25
617,417
Aug 27, 2026
268.40
268.40
260.10
260.95
260.95
752,383
Aug 26, 2026
254.70
270.00
254.20
268.30
268.30
2,163,774
Aug 25, 2026
255.80
257.20
252.50
254.30
254.30
667,470
Aug 24, 2026
253.25
258.70
252.70
255.40
255.40
850,456
Aug 21, 2026
252.50
258.70
251.45
252.85
252.85
1,065,551
Aug 20, 2026
254.50
256.25
252.00
252.75
252.75
806,367
Aug 19, 2026
257.95
257.95
252.00
253.05
253.05
753,309
Aug 18, 2026
271.20
271.80
255.60
257.25
257.25
2,820,394
Aug 17, 2026
275.00
275.80
269.20
272.80
272.80
490,786
Aug 14, 2026
279.60
279.85
273.25
274.15
274.15
561,480
Aug 13, 2026
281.00
281.20
278.60
279.60
279.60
436,428
Aug 12, 2026
280.00
288.95
278.15
280.55
280.55
1,135,494
Aug 11, 2026
283.85
285.25
278.00
279.45
279.45
441,883
Aug 10, 2026
279.00
285.40
276.90
283.85
283.85
672,701
Aug 7, 2026
282.00
284.40
277.05
278.15
278.15
503,674
Aug 6, 2026
283.50
289.50
280.60
282.45
282.45
869,718
Aug 5, 2026
283.00
283.80
280.40
282.70
282.70
618,608
Aug 4, 2026
283.70
284.55
280.20
282.75
282.75
418,216
Aug 3, 2026
283.45
286.75
280.55
282.05
282.05
707,805
Jul 31, 2026
290.00
290.75
280.00
281.05
281.05
2,107,855
Jul 30, 2026
278.00
304.50
277.50
287.95
287.95
35,498,059
Jul 29, 2026
269.20
275.45
267.35
274.15
274.15
439,209
Jul 28, 2026
269.00
271.90
265.40
267.25
267.25
275,060
Jul 27, 2026
270.90
271.80
267.85
268.40
268.40
186,256
Jul 24, 2026
264.00
269.85
257.90
268.85
268.85
516,209
Jul 23, 2026
269.95
271.00
265.05
265.50
265.50
260,470
Jul 22, 2026
271.00
271.80
268.70
270.00
270.00
155,183
Jul 21, 2026
271.30
272.90
270.05
271.15
271.15
155,053
Jul 20, 2026
269.60
272.20
268.40
271.30
271.30
199,321
Jul 17, 2026
272.80
272.85
268.40
269.75
269.75
301,892
Jul 16, 2026
274.00
281.70
271.35
272.85
272.85
434,026
Jul 15, 2026
274.00
275.15
272.10
274.10
274.10
169,365
Jul 14, 2026
276.80
281.30
273.10
273.85
273.85
349,178
Jul 13, 2026
271.85
278.35
270.55
276.40
276.40
264,502
Jul 10, 2026
270.90
277.15
270.90
274.00
274.00
308,657
Jul 9, 2026
269.00
272.30
269.00
270.50
270.50
219,039
Jul 8, 2026
271.80
274.40
268.00
269.00
269.00
431,002
Jul 7, 2026
280.90
280.90
271.70
275.80
275.80
410,021
Jul 6, 2026
282.30
282.90
279.00
279.70
279.70
183,291
Jul 3, 2026
278.70
283.65
278.60
282.20
282.20
457,090
Jul 2, 2026
278.20
281.80
276.00
277.10
277.10
417,860
Jul 1, 2026
279.00
282.05
277.55
278.85
278.85
381,862
Jun 30, 2026
281.05
281.10
277.80
278.10
278.10
261,302
Jun 29, 2026
283.90
285.90
278.10
280.05
280.05
444,756
Jun 26, 2026
279.55
279.55
279.55
279.55
279.55
-
Jun 25, 2026
280.00
281.50
278.40
279.55
279.55
371,635
Jun 24, 2026
283.40
284.80
279.05
279.70
279.70
589,016
Jun 23, 2026
289.00
289.15
282.85
283.80
283.80
672,071
Jun 22, 2026
294.25
299.35
286.80
291.50
291.50
565,377
Jun 19, 2026
294.90
295.50
292.65
293.85
293.85
275,382
Jun 18, 2026
296.65
299.60
295.00
295.60
295.60
370,972
Jun 17, 2026
297.60
302.30
295.30
296.30
296.30
740,726
Jun 16, 2026
296.25
301.85
296.20
297.60
297.60
530,306
Jun 15, 2026
296.00
301.75
294.60
295.75
295.75
515,610
Jun 12, 2026
285.40
293.30
285.00
291.90
291.90
434,702
Jun 11, 2026
284.80
286.60
279.35
282.65
282.65
314,072
Jun 10, 2026
292.80
294.45
284.60
285.35
285.35
396,786
Jun 9, 2026
290.90
292.80
288.50
291.80
291.80
419,194
Jun 8, 2026
291.00
296.45
288.00
290.85
290.85
601,962
Jun 5, 2026
297.30
307.80
295.05
297.80
297.80
872,144
Jun 4, 2026
294.50
300.70
294.50
296.10
296.10
390,041
Jun 3, 2026
296.30
298.95
292.40
295.65
295.65
513,143
Jun 2, 2026
293.95
299.05
289.50
296.30
296.30
486,254
Jun 1, 2026
298.80
303.00
294.10
296.50
296.50
412,490
May 29, 2026
303.00
304.90
295.05
297.45
297.45
470,519
May 28, 2026
303.00
303.00
303.00
303.00
303.00
-
May 27, 2026
302.00
308.35
302.00
303.00
303.00
446,527
May 26, 2026
305.55
310.95
301.05
301.60
301.60
909,290
May 25, 2026
305.00
310.45
301.70
302.75
302.75
546,100
May 22, 2026
298.80
306.35
297.15
303.45
303.45
536,867
May 21, 2026
301.80
307.50
296.90
298.35
298.35
532,555
May 20, 2026
297.50
300.10
293.15
298.80
298.80
394,355
May 19, 2026
302.55
303.10
297.30
298.10
298.10
494,145
May 18, 2026
305.10
305.10
295.10
300.90
300.90
525,504
May 15, 2026
315.10
316.25
305.50
306.95
306.95
616,802
May 14, 2026
309.00
321.50
307.30
314.50
314.50
1,667,105
May 13, 2026
297.10
309.15
297.10
306.50
306.50
609,711
May 12, 2026
307.10
308.80
295.25
296.75
296.75
579,256
May 11, 2026
314.00
314.05
306.10
307.50
307.50
567,936
May 8, 2026
316.25
321.50
311.35
315.35
315.35
916,030
May 7, 2026
314.00
317.55
311.20
316.60
316.60
734,499
May 6, 2026
312.30
314.40
307.20
313.40
313.40
685,019
May 5, 2026
312.55
313.75
307.05
309.05
309.05
403,648
May 4, 2026
310.90
314.15
308.00
313.15
313.15
678,691
May 1, 2026
310.90
310.90
310.90
310.90
310.90
-
Apr 30, 2026
325.00
326.75
309.10
310.90
310.90
1,845,018
Apr 29, 2026
334.00
337.00
330.15
333.55
333.55
860,602
Apr 28, 2026
325.40
337.40
325.00
332.00
332.00
2,098,917
Apr 27, 2026
321.80
328.40
321.50
324.15
324.15
717,603
Apr 24, 2026
321.60
324.90
316.60
319.10
319.10
568,364
Apr 23, 2026
326.10
326.35
320.50
321.90
321.90
443,078
Apr 22, 2026
323.65
329.00
321.00
326.20
326.20
876,774
Apr 21, 2026
322.05
329.65
320.10
322.25
322.25
644,652
Apr 20, 2026
328.00
328.45
319.95
321.20
321.20
817,369
Apr 17, 2026
327.35
332.80
323.75
327.95
327.95
1,701,737
Apr 16, 2026
314.00
328.00
311.55
326.60
326.60
4,277,590
Apr 15, 2026
310.00
315.00
307.55
309.00
309.00
1,030,750
Apr 13, 2026
300.00
308.00
296.00
305.35
305.35
853,429
Apr 10, 2026
301.95
306.90
301.95
305.70
305.70
699,728
Apr 9, 2026
298.50
305.75
297.60
300.35
300.35
1,533,246
Apr 8, 2026
307.65
308.25
296.65
297.60
297.60
1,315,695
Apr 7, 2026
297.40
307.80
294.25
298.25
298.25
1,546,524
Apr 6, 2026
297.05
302.90
293.25
299.35
299.35
1,682,778
Apr 2, 2026
289.95
294.85
285.25
293.20
293.20
546,951
Apr 1, 2026
291.00
299.10
285.15
294.65
294.65
1,765,229
Mar 30, 2026
274.15
286.45
270.10
283.25
283.25
2,232,693
Mar 27, 2026
285.30
289.05
273.60
275.40
275.40
1,040,015
Mar 25, 2026
293.50
295.55
288.10
289.20
289.20
890,900
Mar 24, 2026
290.60
292.00
276.50
289.65
289.65
2,033,138
Mar 23, 2026
286.00
291.00
276.00
285.25
285.25
1,499,590
Mar 20, 2026
292.00
301.50
289.70
291.60
291.60
1,866,931
Mar 19, 2026
282.00
298.90
282.00
292.45
292.45
3,668,286
Mar 18, 2026
302.00
305.40
283.70
293.65
293.65
13,988,041
Mar 17, 2026
249.70
297.65
242.35
297.65
297.65
15,417,915
Mar 16, 2026
260.15
260.40
247.00
248.05
248.05
1,496,850
Mar 13, 2026
272.75
273.40
259.15
260.15
260.15
978,103
Mar 12, 2026
276.90
276.90
269.00
271.95
271.95
1,329,105
Mar 11, 2026
278.40
284.40
277.00
277.80
277.80
776,176
Mar 10, 2026
284.50
287.20
275.50
276.95
276.95
1,176,769
Mar 9, 2026
287.00
287.95
278.85
280.75
280.75
556,321
Mar 6, 2026
290.00
296.50
290.00
292.85
292.85
637,762
Mar 5, 2026
288.00
291.05
285.10
288.85
288.85
601,593
Mar 4, 2026
289.95
292.00
280.25
287.10
287.10
994,662
Mar 2, 2026
297.00
304.50
292.80
295.00
295.00
813,448
Feb 27, 2026
307.85
308.00
304.50
306.95
306.95
354,774
Feb 26, 2026
308.00
311.35
305.20
308.30
308.30
484,057
Feb 25, 2026
300.00
309.00
299.50
307.60
307.60
638,414
Feb 24, 2026
299.60
300.75
296.00
298.50
298.50
323,671
Feb 23, 2026
300.00
301.50
297.05
299.85
299.85
425,646
Feb 20, 2026
300.00
301.65
297.50
298.20
298.20
464,026
Feb 19, 2026
308.00
308.40
300.00
301.80
301.80
509,329
Feb 18, 2026
309.00
310.65
306.00
306.55
306.55
458,297
Feb 17, 2026
304.00
308.90
303.85
308.15
308.15
439,699
Feb 16, 2026
306.00
308.90
301.60
307.40
307.40
473,766
Feb 13, 2026
306.00
309.90
305.65
307.30
307.30
555,486
Feb 12, 2026
314.75
316.95
311.10
312.25
312.25
831,186
Feb 11, 2026
318.65
318.70
311.60
315.25
315.25
557,813
Feb 10, 2026
315.80
319.85
315.00
317.40
317.40
683,182
Feb 9, 2026
313.90
318.70
310.95
314.20
314.20
1,175,811
Feb 6, 2026
320.30
321.00
310.10
311.95
311.95
1,350,405
Feb 5, 2026
3.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
329.00
329.85
320.65
323.65
323.65
891,783
Feb 4, 2026
329.80
334.65
327.15
332.55
329.02
955,568
Feb 3, 2026
338.00
338.95
324.05
329.75
326.25
1,562,294
Feb 2, 2026
350.45
353.50
323.30
328.35
324.86
1,922,253
Jan 30, 2026
377.85
377.85
344.75
365.85
361.97
3,344,395
Jan 29, 2026
370.00
380.70
365.85
378.85
374.83
2,053,019
Jan 28, 2026
353.05
370.40
352.00
366.00
362.11
1,875,796
Jan 27, 2026
338.00
352.90
333.90
349.40
345.69
1,245,927
Jan 23, 2026
342.00
349.55
329.90
332.65
329.12
1,026,069
Jan 22, 2026
335.10
344.95
335.10
340.35
336.74
595,694
Jan 21, 2026
333.90
340.70
330.15
332.60
329.07
1,154,346
Jan 20, 2026
344.00
346.25
332.75
334.65
331.10
841,517
Jan 19, 2026
341.25
348.75
341.15
344.70
341.04
654,713
Jan 16, 2026
349.00
351.95
343.85
344.75
341.09
777,344
Jan 15, 2026
349.10
349.10
349.10
349.10
345.39
-
Jan 14, 2026
340.40
354.30
339.20
349.10
345.39
1,300,690
Jan 13, 2026
342.75
350.45
336.80
340.25
336.64
1,123,423
Jan 12, 2026
337.95
339.95
330.60
338.60
335.01
893,007
Jan 9, 2026
347.90
351.00
334.30
336.75
333.18
1,196,031
Jan 8, 2026
375.50
375.55
346.95
348.65
344.95
2,032,825
Jan 7, 2026
379.00
385.25
374.35
376.00
372.01
1,427,840
Jan 6, 2026
371.40
389.40
371.40
380.55
376.51
5,501,191
Jan 5, 2026
375.95
376.70
363.80
367.50
363.60
1,173,652
Jan 2, 2026
371.50
381.00
368.80
375.20
371.22
2,148,450
Jan 1, 2026
368.50
370.00
361.55
367.85
363.95
572,892
Dec 31, 2025
361.00
370.55
358.60
368.55
364.64
1,411,413
Dec 30, 2025
357.00
366.00
355.40
360.60
356.77
1,194,235
Dec 29, 2025
369.00
372.65
355.10
357.25
353.46
2,027,386
Dec 26, 2025
347.80
373.80
346.65
364.85
360.98
3,966,852
Dec 24, 2025
344.60
357.85
341.10
347.80
344.11
2,472,510
Dec 23, 2025
330.30
348.00
328.75
340.95
337.33
1,774,105
Dec 22, 2025
326.00
331.60
325.10
329.55
326.05
722,025
Dec 19, 2025
320.10
323.95
318.55
322.90
319.47
503,030
Dec 18, 2025
319.80
323.00
316.50
319.90
316.50
414,911
Dec 17, 2025
327.40
328.30
318.50
321.20
317.79
731,505
Dec 16, 2025
334.80
335.30
325.05
325.90
322.44
479,405
Dec 15, 2025
329.10
341.95
328.10
335.35
331.79
1,329,904
Dec 12, 2025
320.95
335.80
320.10
328.70
325.21
1,265,289
Dec 11, 2025
319.30
321.40
315.55
319.10
315.71
418,212
Dec 10, 2025
318.55
322.90
317.30
319.30
315.91
456,876
Dec 9, 2025
314.35
320.70
308.75
318.55
315.17
517,752
Dec 8, 2025
328.40
329.50
313.15
314.35
311.01
825,786
Dec 5, 2025
326.00
329.40
322.70
326.45
322.98
335,200
Dec 4, 2025
331.50
333.40
325.20
327.30
323.83
513,688
Dec 3, 2025
331.50
334.40
325.10
331.05
327.54
530,235
Dec 2, 2025
333.60
338.35
330.00
331.60
328.08
841,472
Dec 1, 2025
340.55
341.50
329.05
330.45
326.94
569,251
Nov 28, 2025
342.90
342.90
337.35
338.55
334.96
366,517
Nov 27, 2025
333.75
346.80
331.85
343.35
339.71
3,130,125
Nov 26, 2025
325.00
331.30
322.05
327.80
324.32
507,677
Nov 25, 2025
315.10
329.55
314.15
322.30
318.88
556,991
Nov 24, 2025
323.10
324.45
315.30
316.80
313.44
478,519
Nov 21, 2025
332.95
333.05
325.00
325.75
322.29
388,331
Nov 20, 2025
341.05
344.95
331.35
332.05
328.53
564,923
Nov 19, 2025
344.40
344.75
338.00
339.35
335.75
389,092
Nov 18, 2025
355.60
355.95
342.60
343.50
339.85
787,003
Nov 17, 2025
357.95
360.00
353.20
354.60
350.84
399,429
Nov 14, 2025
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
362.00
363.45
355.20
356.00
352.22
616,067
Nov 13, 2025
369.70
377.00
362.10
364.00
358.36
1,088,373
Nov 12, 2025
375.00
380.40
367.20
368.50
362.79
1,243,851
Nov 11, 2025
366.95
377.90
363.25
372.95
367.17
1,288,812
Nov 10, 2025
358.15
369.90
358.15
367.10
361.41
593,324
Nov 7, 2025
357.00
361.10
353.00
358.15
352.60
411,193
Nov 6, 2025
364.00
368.50
355.90
357.35
351.81
558,837
Nov 4, 2025
369.90
369.90
362.00
364.05
358.40
532,968
Nov 3, 2025
366.00
373.55
365.35
370.40
364.66
388,830
Oct 31, 2025
370.40
371.00
365.15
365.90
360.23
267,389
Oct 30, 2025
374.95
374.95
369.05
370.40
364.66
353,764
Oct 29, 2025
368.00
380.95
366.60
374.50
368.69
944,257
Oct 28, 2025
368.00
369.55
365.65
367.20
361.51
379,536
Oct 27, 2025
374.90
376.40
365.00
368.30
362.59
471,083
Oct 24, 2025
370.00
382.00
369.90
373.85
368.05
987,863
Oct 23, 2025
378.00
378.20
367.05
369.55
363.82
624,582
Oct 21, 2025
372.65
376.50
372.00
374.75
368.94
180,660
Oct 20, 2025
369.20
372.95
364.50
371.10
365.35
597,652
Oct 17, 2025
379.95
381.85
367.15
368.90
363.18
735,804
Oct 16, 2025
387.50
387.80
378.90
379.55
373.66
997,799
Oct 15, 2025
376.40
391.75
374.05
386.65
380.65
1,461,709
Oct 14, 2025
378.90
389.40
374.20
376.05
370.22
1,079,599
Oct 13, 2025
383.00
384.10
375.90
378.00
372.14
596,261
Oct 10, 2025
391.00
392.30
381.05
387.05
381.05
1,109,519
Oct 9, 2025
372.95
392.05
372.95
389.80
383.76
2,434,895
Oct 8, 2025
378.00
379.80
370.50
371.45
365.69
821,156
Oct 7, 2025
393.70
393.70
375.55
377.00
371.15
1,494,315
Oct 6, 2025
395.20
404.90
390.60
393.90
387.79
3,923,921
Oct 3, 2025
368.45
395.70
365.80
391.70
385.63
5,296,994
Oct 1, 2025
372.00
372.00
360.00
368.40
362.69
1,122,120
Sep 30, 2025
361.15
371.00
359.35
370.30
364.56
1,290,015
Sep 29, 2025
354.45
365.70
352.30
360.15
354.56
728,449
Sep 26, 2025
358.95
366.30
351.50
354.40
348.90
820,341
Sep 25, 2025
362.95
366.80
358.75
360.30
354.71
480,449
Sep 24, 2025
364.00
367.95
359.00
362.50
356.88
800,651
Sep 23, 2025
354.00
368.20
350.00
362.40
356.78
1,524,774
Sep 22, 2025
356.20
360.35
352.65
354.30
348.81
347,519
Sep 19, 2025
1.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
357.55
361.00
354.20
355.60
350.09
309,009
Sep 18, 2025
359.65
364.00
355.00
356.95
349.83
824,646
Sep 17, 2025
356.15
359.10
352.80
353.95
346.89
310,456
Sep 16, 2025
356.00
359.50
353.55
355.40
348.31
429,067
Sep 15, 2025
355.30
363.00
353.65
355.30
348.21
553,542
Sep 12, 2025
350.40
357.45
349.05
354.45
347.38
802,565
Sep 11, 2025
350.10
354.00
346.80
348.40
341.45
750,463
Sep 10, 2025
351.20
354.45
347.00
350.05
343.07
496,030
Sep 9, 2025
354.65
355.15
347.00
351.15
344.15
360,256
