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

Moil Limited (MOIL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
376.70
381.35
372.95
375.45
375.45
-0.12%
27,293
0.40
May 23, 2025
382.45
382.45
373.90
375.90
375.90
-0.11%
30,278
0.44
May 22, 2025
367.00
379.00
365.65
376.30
376.30
+2.32%
114,082
1.67
May 21, 2025
364.50
372.00
363.45
367.75
367.75
+1.07%
76,787
1.11
May 20, 2025
369.55
375.00
362.45
363.85
363.85
-0.48%
44,806
0.65
May 19, 2025
366.35
373.65
363.65
365.60
365.60
+0.43%
89,211
1.32
May 16, 2025
367.25
369.10
361.40
364.05
364.05
-0.18%
54,141
0.80
May 15, 2025
358.25
369.00
354.80
364.70
364.70
+3.74%
282,738
4.39
May 14, 2025
340.30
353.55
339.45
351.55
351.55
+3.32%
49,990
0.77
May 13, 2025
337.05
342.30
333.90
340.25
340.25
+0.95%
26,044
0.40
May 12, 2025
333.00
339.80
331.95
337.05
337.05
+4.72%
92,914
1.41
May 09, 2025
307.25
322.65
307.25
321.85
321.85
+0.25%
41,450
0.62
May 08, 2025
330.95
336.20
316.00
321.05
321.05
-2.68%
83,065
1.25
May 07, 2025
319.55
332.00
319.00
329.90
329.90
+1.38%
51,184
0.76
May 06, 2025
332.05
332.05
322.00
325.40
325.40
-1.63%
73,219
1.07
May 05, 2025
341.35
342.70
330.00
330.80
330.80
-2.53%
87,706
1.27
May 02, 2025
320.15
354.95
320.15
339.40
339.40
+6.88%
479,412
7.53
Apr 30, 2025
326.60
326.60
314.50
317.55
317.55
-1.95%
15,713
0.23
Apr 29, 2025
318.60
330.40
318.60
323.85
323.85
+1.70%
28,127
0.41
Apr 28, 2025
314.55
321.80
313.30
318.45
318.45
+0.28%
34,384
0.50
Apr 25, 2025
326.05
331.85
315.65
317.55
317.55
-4.02%
35,110
0.51
Apr 24, 2025
332.20
333.50
327.25
330.85
330.85
+0.58%
60,521
0.87
Apr 23, 2025
334.75
335.85
322.25
328.95
328.95
-1.35%
79,681
1.11
Apr 22, 2025
329.65
338.10
329.00
333.45
333.45
+1.86%
64,504
0.88
Apr 21, 2025
323.75
328.55
323.65
327.35
327.35
+1.13%
23,268
0.32
Apr 17, 2025
328.50
328.50
322.90
323.70
323.70
-1.46%
27,388
0.35
Apr 16, 2025
308.00
330.30
308.00
328.50
328.50
+3.81%
80,591
0.96
Apr 15, 2025
311.50
317.80
309.95
316.45
316.45
+3.33%
13,117
0.15
Apr 11, 2025
308.00
308.00
302.45
306.25
306.25
+2.60%
35,865
0.42
Apr 09, 2025
302.25
302.25
297.95
298.50
298.50
-1.39%
18,039
0.21
Apr 08, 2025
310.55
311.45
300.10
302.70
302.70
+0.43%
22,444
0.25
Apr 07, 2025
299.95
303.00
281.55
301.40
301.40
-3.78%
110,921
1.26
Apr 04, 2025
330.40
331.90
310.05
313.25
313.25
-6.14%
105,403
1.21
Apr 03, 2025
334.60
337.55
332.00
333.75
333.75
+0.63%
39,306
0.45
Apr 02, 2025
333.00
335.00
323.80
331.65
331.65
+1.10%
64,196
0.73
Apr 01, 2025
323.30
329.40
322.50
328.05
328.05
+1.47%
38,761
0.44
Mar 28, 2025
335.65
335.95
321.90
323.30
323.30
-1.51%
48,078
0.55
Mar 27, 2025
322.00
330.00
316.50
328.25
328.25
+2.87%
101,520
1.18
Mar 26, 2025
327.40
335.70
318.15
319.10
319.10
-2.73%
46,060
0.53
Mar 25, 2025
343.85
345.30
327.40
328.05
328.05
-4.12%
79,935
0.93
Mar 24, 2025
340.55
347.95
340.55
342.15
342.15
+0.87%
71,330
0.84
Mar 21, 2025
337.65
343.70
337.25
339.20
339.20
+1.21%
27,871
0.32
Mar 20, 2025
337.30
343.00
333.20
335.15
335.15
-0.36%
38,407
0.44
Mar 19, 2025
329.65
339.50
327.80
336.35
336.35
+3.49%
59,728
0.69
Mar 18, 2025
322.35
325.70
321.00
325.00
325.00
+0.95%
65,099
0.76
Mar 17, 2025
316.05
324.25
314.80
321.95
321.95
+2.40%
108,413
1.26
Mar 13, 2025
321.90
323.65
313.25
314.40
314.40
-1.43%
32,775
0.38
Mar 12, 2025
325.00
327.55
314.55
318.95
318.95
-0.48%
20,448
0.24
Mar 11, 2025
311.15
325.00
311.15
320.50
320.50
+0.44%
58,729
0.67
Mar 10, 2025
331.40
332.60
317.85
319.10
319.10
-4.03%
39,423
0.45
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