Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moil Limited (MOIL) Historical Prices

IN:MOIL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026218.30218.55213.05213.75213.75-2.20%19,7950.53
Oct 29, 2026219.55220.05216.00218.55218.55-0.11%16,5140.44
Oct 28, 2026218.35222.00216.75218.80218.80+0.71%10,2690.25
Oct 27, 2026219.00221.65216.10217.25217.25+0.39%15,8150.18
Oct 26, 2026216.00218.75213.00216.40216.40+0.39%24,2650.28
Oct 23, 2026217.30220.30211.90215.55215.55-2.42%40,2370.47
Oct 22, 2026224.90224.95219.25220.90220.90-1.63%14,7800.17
Oct 21, 2026231.10231.80223.50224.55224.55-2.94%34,5690.40
Oct 20, 2026231.35235.00230.50231.35231.35+0.00%00.00
Oct 19, 2026235.00235.00230.50231.35231.35-0.88%9,6880.11
Oct 16, 2026232.50236.20230.55233.40233.40+0.32%18,6340.22
Oct 15, 2026235.75235.75232.45232.65232.65-0.56%14,1490.17
Oct 14, 2026235.55236.95233.50233.95233.95+0.04%15,2580.18
Oct 13, 2026231.90234.60230.30233.85233.85+1.02%25,7890.30
Oct 12, 2026234.95236.90230.75231.50231.50-1.49%19,2270.23
Oct 09, 2026230.00235.65229.20235.00235.00+2.20%16,8760.20
Oct 08, 2026240.15240.15229.05229.95229.95-2.73%35,4120.42
Oct 07, 2026239.95239.95235.35236.40236.40-1.21%11,6200.14
Oct 06, 2026237.25240.20237.00239.30239.30+1.21%15,5690.18
Oct 05, 2026235.00243.20235.00236.45236.45+1.81%40,8470.48
Oct 02, 2026232.25239.00230.20232.25232.25+0.00%00.00
Oct 01, 2026238.85239.00230.20232.25232.25-2.78%55,1160.65
Sep 30, 2026244.00245.95237.40238.90238.90-2.15%16,7680.20
Sep 29, 2026242.85244.45237.00244.15244.15+0.29%32,7290.39
Sep 28, 2026243.25245.45238.00243.45243.45+0.60%53,9590.65
Sep 25, 2026245.35245.35241.05242.00242.00-1.35%15,0380.18
Sep 24, 2026248.00250.55244.00245.30245.30-1.41%37,0220.44
Sep 23, 2026242.35251.50242.35248.80248.80+2.28%39,1830.47
Sep 22, 2026241.40244.90241.40243.25243.25+0.77%17,1120.21
Sep 21, 2026243.20246.00240.40241.40241.40-1.05%21,2200.25
Sep 18, 2026244.35245.10241.00243.95243.95+0.37%14,5100.17
Sep 17, 2026240.30244.30238.50243.05243.05+2.68%32,3320.39
Sep 16, 2026238.25239.65234.20236.70236.70-0.78%60,8240.73
Sep 15, 2026245.15247.50237.70238.55238.55-2.69%65,5230.79
Sep 14, 2026245.15248.60243.65245.15245.15+0.00%00.00
Sep 11, 2026248.05248.60243.65245.15245.15-2.04%70,9710.86
Sep 10, 2026252.80255.95249.50250.25250.25-0.67%60,4210.74
Sep 09, 2026253.65254.25249.75251.95251.95+0.16%40,7420.50
Sep 08, 2026249.00252.90247.20251.55251.55+1.76%36,5780.45
Sep 07, 2026255.40255.40246.90247.20247.20-1.96%41,0620.51
Sep 04, 2026250.50253.75249.75252.15252.15+0.50%21,0370.26
Sep 03, 2026251.25254.55250.00250.90250.90+0.12%24,0420.30
Sep 02, 2026250.60251.55247.05250.60250.60-0.08%35,2760.43
Sep 01, 2026248.75256.20248.75250.80250.80+1.11%80,5221.00
Aug 31, 2026257.80257.80247.10248.05248.05-3.84%53,0020.66
Aug 28, 2026261.25262.65257.20257.95257.95-1.21%32,1660.40
Aug 27, 2026268.40268.40260.00261.10261.10-2.72%48,1020.60
Aug 26, 2026255.30270.05254.35268.40268.40+5.48%115,7371.47
Aug 25, 2026256.90257.30252.65254.45254.45-0.47%46,3410.60
Aug 24, 2026253.50258.50252.70255.65255.65+1.11%82,7591.08