Price Data Selection & Download
MOIL Share Price All Time Records & Statistics (Dec 2010 - Oct 2026)
3893 daily OHLCV records on NSE from Dec. 2010 to Oct. 2026.
Share Price All Time High
₹588.00
July 08, 2024
NSE Exchange
Share Price All Time Low
₹85.55
March 23, 2020
NSE Exchange
Highest Volume Trading Day
130,264,920
December 15, 2010 • ₹232.53
NSE Exchange
Share Price History Data (Dec 2010 - Oct 2026)
MOIL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹235.20 | ₹243.50 | ₹235.20 | ₹236.49 | 690,784 |
| 2026-10-01 | ₹238.00 | ₹239.39 | ₹230.01 | ₹232.66 | 545,882 |
| 2026-09-30 | ₹244.00 | ₹245.88 | ₹235.00 | ₹237.76 | 392,618 |
| 2026-09-29 | ₹242.75 | ₹244.50 | ₹237.10 | ₹243.96 | 474,777 |
| 2026-09-28 | ₹242.05 | ₹245.10 | ₹238.00 | ₹242.05 | 515,276 |
| 2026-09-25 | ₹245.50 | ₹245.97 | ₹241.00 | ₹241.88 | 304,344 |
| 2026-09-24 | ₹246.00 | ₹250.90 | ₹243.75 | ₹245.38 | 423,535 |
| 2026-09-23 | ₹243.00 | ₹251.79 | ₹242.55 | ₹248.70 | 633,513 |
| 2026-09-22 | ₹241.50 | ₹245.59 | ₹241.50 | ₹243.20 | 338,539 |
| 2026-09-21 | ₹244.00 | ₹245.99 | ₹240.60 | ₹241.35 | 321,012 |
| 2026-09-18 | ₹244.00 | ₹245.10 | ₹240.98 | ₹243.88 | 344,649 |
| 2026-09-17 | ₹238.40 | ₹244.21 | ₹238.00 | ₹243.06 | 473,783 |
| 2026-09-16 | ₹238.50 | ₹239.60 | ₹234.06 | ₹237.36 | 726,299 |
| 2026-09-15 | ₹246.00 | ₹247.40 | ₹237.26 | ₹238.54 | 756,254 |
| 2026-09-11 | ₹248.60 | ₹248.60 | ₹244.36 | ₹244.93 | 820,722 |
| 2026-09-10 | ₹251.95 | ₹256.00 | ₹249.00 | ₹250.18 | 780,689 |
| 2026-09-09 | ₹251.69 | ₹254.20 | ₹250.00 | ₹251.95 | 587,080 |
| 2026-09-08 | ₹247.51 | ₹253.30 | ₹247.00 | ₹251.49 | 793,529 |
| 2026-09-07 | ₹254.25 | ₹255.47 | ₹246.90 | ₹247.22 | 649,693 |
| 2026-09-04 | ₹252.70 | ₹253.70 | ₹249.97 | ₹252.30 | 505,504 |
| 2026-09-03 | ₹251.15 | ₹254.69 | ₹249.62 | ₹250.68 | 528,154 |
| 2026-09-02 | ₹250.43 | ₹251.70 | ₹247.12 | ₹250.72 | 503,390 |
| 2026-09-01 | ₹249.80 | ₹256.20 | ₹249.01 | ₹250.43 | 916,549 |
| 2026-08-31 | ₹257.50 | ₹257.50 | ₹246.90 | ₹247.80 | 2,985,237 |
| 2026-08-28 | ₹260.95 | ₹262.55 | ₹257.10 | ₹258.25 | 617,417 |
| 2026-08-27 | ₹268.40 | ₹268.40 | ₹260.10 | ₹260.95 | 752,383 |
| 2026-08-26 | ₹254.70 | ₹270.00 | ₹254.20 | ₹268.30 | 2,163,774 |
| 2026-08-25 | ₹255.80 | ₹257.20 | ₹252.50 | ₹254.30 | 667,470 |
| 2026-08-24 | ₹253.25 | ₹258.70 | ₹252.70 | ₹255.40 | 850,456 |
| 2026-08-21 | ₹252.50 | ₹258.70 | ₹251.45 | ₹252.85 | 1,065,551 |
| 2026-08-20 | ₹254.50 | ₹256.25 | ₹252.00 | ₹252.75 | 806,367 |
| 2026-08-19 | ₹257.95 | ₹257.95 | ₹252.00 | ₹253.05 | 753,309 |
| 2026-08-18 | ₹271.20 | ₹271.80 | ₹255.60 | ₹257.25 | 2,820,394 |
| 2026-08-17 | ₹275.00 | ₹275.80 | ₹269.20 | ₹272.80 | 490,786 |
| 2026-08-14 | ₹279.60 | ₹279.85 | ₹273.25 | ₹274.15 | 561,480 |
| 2026-08-13 | ₹281.00 | ₹281.20 | ₹278.60 | ₹279.60 | 436,428 |
| 2026-08-12 | ₹280.00 | ₹288.95 | ₹278.15 | ₹280.55 | 1,135,494 |
| 2026-08-11 | ₹283.85 | ₹285.25 | ₹278.00 | ₹279.45 | 441,883 |
| 2026-08-10 | ₹279.00 | ₹285.40 | ₹276.90 | ₹283.85 | 672,701 |
| 2026-08-07 | ₹282.00 | ₹284.40 | ₹277.05 | ₹278.15 | 503,674 |
| 2026-08-06 | ₹283.50 | ₹289.50 | ₹280.60 | ₹282.45 | 869,718 |
| 2026-08-05 | ₹283.00 | ₹283.80 | ₹280.40 | ₹282.70 | 618,608 |
| 2026-08-04 | ₹283.70 | ₹284.55 | ₹280.20 | ₹282.75 | 418,216 |
| 2026-08-03 | ₹283.45 | ₹286.75 | ₹280.55 | ₹282.05 | 707,805 |
| 2026-07-31 | ₹290.00 | ₹290.75 | ₹280.00 | ₹281.05 | 2,107,855 |
| 2026-07-30 | ₹278.00 | ₹304.50 | ₹277.50 | ₹287.95 | 35,498,059 |
| 2026-07-29 | ₹269.20 | ₹275.45 | ₹267.35 | ₹274.15 | 439,209 |
| 2026-07-28 | ₹269.00 | ₹271.90 | ₹265.40 | ₹267.25 | 275,060 |
| 2026-07-27 | ₹270.90 | ₹271.80 | ₹267.85 | ₹268.40 | 186,256 |
| 2026-07-24 | ₹264.00 | ₹269.85 | ₹257.90 | ₹268.85 | 516,209 |
| 2026-07-23 | ₹269.95 | ₹271.00 | ₹265.05 | ₹265.50 | 260,470 |
| 2026-07-22 | ₹271.00 | ₹271.80 | ₹268.70 | ₹270.00 | 155,183 |
| 2026-07-21 | ₹271.30 | ₹272.90 | ₹270.05 | ₹271.15 | 155,053 |
| 2026-07-20 | ₹269.60 | ₹272.20 | ₹268.40 | ₹271.30 | 199,321 |
| 2026-07-17 | ₹272.80 | ₹272.85 | ₹268.40 | ₹269.75 | 301,892 |
| 2026-07-16 | ₹274.00 | ₹281.70 | ₹271.35 | ₹272.85 | 434,026 |
| 2026-07-15 | ₹274.00 | ₹275.15 | ₹272.10 | ₹274.10 | 169,365 |
| 2026-07-14 | ₹276.80 | ₹281.30 | ₹273.10 | ₹273.85 | 349,178 |
| 2026-07-13 | ₹271.85 | ₹278.35 | ₹270.55 | ₹276.40 | 264,502 |
| 2026-07-10 | ₹270.90 | ₹277.15 | ₹270.90 | ₹274.00 | 308,657 |
| 2026-07-09 | ₹269.00 | ₹272.30 | ₹269.00 | ₹270.50 | 219,039 |
| 2026-07-08 | ₹271.80 | ₹274.40 | ₹268.00 | ₹269.00 | 431,002 |
| 2026-07-07 | ₹280.90 | ₹280.90 | ₹271.70 | ₹275.80 | 410,021 |
| 2026-07-06 | ₹282.30 | ₹282.90 | ₹279.00 | ₹279.70 | 183,291 |
| 2026-07-03 | ₹278.70 | ₹283.65 | ₹278.60 | ₹282.20 | 457,090 |
| 2026-07-02 | ₹278.20 | ₹281.80 | ₹276.00 | ₹277.10 | 417,860 |
| 2026-07-01 | ₹279.00 | ₹282.05 | ₹277.55 | ₹278.85 | 381,862 |
| 2026-06-30 | ₹281.05 | ₹281.10 | ₹277.80 | ₹278.10 | 261,302 |
| 2026-06-29 | ₹283.90 | ₹285.90 | ₹278.10 | ₹280.05 | 444,756 |
| 2026-06-25 | ₹280.00 | ₹281.50 | ₹278.40 | ₹279.55 | 371,635 |
| 2026-06-24 | ₹283.40 | ₹284.80 | ₹279.05 | ₹279.70 | 589,016 |
| 2026-06-23 | ₹289.00 | ₹289.15 | ₹282.85 | ₹283.80 | 672,071 |
| 2026-06-22 | ₹294.25 | ₹299.35 | ₹286.80 | ₹291.50 | 565,377 |
| 2026-06-19 | ₹294.90 | ₹295.50 | ₹292.65 | ₹293.85 | 275,382 |
| 2026-06-18 | ₹296.65 | ₹299.60 | ₹295.00 | ₹295.60 | 370,972 |
| 2026-06-17 | ₹297.60 | ₹302.30 | ₹295.30 | ₹296.30 | 740,726 |
| 2026-06-16 | ₹296.25 | ₹301.85 | ₹296.20 | ₹297.60 | 530,306 |
| 2026-06-15 | ₹296.00 | ₹301.75 | ₹294.60 | ₹295.75 | 515,610 |
| 2026-06-12 | ₹285.40 | ₹293.30 | ₹285.00 | ₹291.90 | 434,702 |
| 2026-06-11 | ₹284.80 | ₹286.60 | ₹279.35 | ₹282.65 | 314,072 |
| 2026-06-10 | ₹292.80 | ₹294.45 | ₹284.60 | ₹285.35 | 396,786 |
| 2026-06-09 | ₹290.90 | ₹292.80 | ₹288.50 | ₹291.80 | 419,194 |
| 2026-06-08 | ₹291.00 | ₹296.45 | ₹288.00 | ₹290.85 | 601,962 |
| 2026-06-05 | ₹297.30 | ₹307.80 | ₹295.05 | ₹297.80 | 872,144 |
| 2026-06-04 | ₹294.50 | ₹300.70 | ₹294.50 | ₹296.10 | 390,041 |
| 2026-06-03 | ₹296.30 | ₹298.95 | ₹292.40 | ₹295.65 | 513,143 |
| 2026-06-02 | ₹293.95 | ₹299.05 | ₹289.50 | ₹296.30 | 486,254 |
| 2026-06-01 | ₹298.80 | ₹303.00 | ₹294.10 | ₹296.50 | 412,490 |
| 2026-05-29 | ₹303.00 | ₹304.90 | ₹295.05 | ₹297.45 | 470,519 |
| 2026-05-27 | ₹302.00 | ₹308.35 | ₹302.00 | ₹303.00 | 446,527 |
| 2026-05-26 | ₹305.55 | ₹310.95 | ₹301.05 | ₹301.60 | 909,290 |
| 2026-05-25 | ₹305.00 | ₹310.45 | ₹301.70 | ₹302.75 | 546,100 |
| 2026-05-22 | ₹298.80 | ₹306.35 | ₹297.15 | ₹303.45 | 536,867 |
| 2026-05-21 | ₹301.80 | ₹307.50 | ₹296.90 | ₹298.35 | 532,555 |
| 2026-05-20 | ₹297.50 | ₹300.10 | ₹293.15 | ₹298.80 | 394,355 |
| 2026-05-19 | ₹302.55 | ₹303.10 | ₹297.30 | ₹298.10 | 494,145 |
| 2026-05-18 | ₹305.10 | ₹305.10 | ₹295.10 | ₹300.90 | 525,504 |
| 2026-05-15 | ₹315.10 | ₹316.25 | ₹305.50 | ₹306.95 | 616,802 |
| 2026-05-14 | ₹309.00 | ₹321.50 | ₹307.30 | ₹314.50 | 1,667,105 |
| 2026-05-13 | ₹297.10 | ₹309.15 | ₹297.10 | ₹306.50 | 609,711 |
| 2026-05-12 | ₹307.10 | ₹308.80 | ₹295.25 | ₹296.75 | 579,256 |
| 2026-05-11 | ₹314.00 | ₹314.05 | ₹306.10 | ₹307.50 | 567,936 |
| 2026-05-08 | ₹316.25 | ₹321.50 | ₹311.35 | ₹315.35 | 916,030 |
| 2026-05-07 | ₹314.00 | ₹317.55 | ₹311.20 | ₹316.60 | 734,499 |
| 2026-05-06 | ₹312.30 | ₹314.40 | ₹307.20 | ₹313.40 | 685,019 |
| 2026-05-05 | ₹312.55 | ₹313.75 | ₹307.05 | ₹309.05 | 403,648 |
| 2026-05-04 | ₹310.90 | ₹314.15 | ₹308.00 | ₹313.15 | 678,691 |
| 2026-04-30 | ₹325.00 | ₹326.75 | ₹309.10 | ₹310.90 | 1,845,018 |
| 2026-04-29 | ₹334.00 | ₹337.00 | ₹330.15 | ₹333.55 | 860,602 |
| 2026-04-28 | ₹325.40 | ₹337.40 | ₹325.00 | ₹332.00 | 2,098,917 |
| 2026-04-27 | ₹321.80 | ₹328.40 | ₹321.50 | ₹324.15 | 717,603 |
| 2026-04-24 | ₹321.60 | ₹324.90 | ₹316.60 | ₹319.10 | 568,364 |
| 2026-04-23 | ₹326.10 | ₹326.35 | ₹320.50 | ₹321.90 | 443,078 |
| 2026-04-22 | ₹323.65 | ₹329.00 | ₹321.00 | ₹326.20 | 876,774 |
| 2026-04-21 | ₹322.05 | ₹329.65 | ₹320.10 | ₹322.25 | 644,652 |
| 2026-04-20 | ₹328.00 | ₹328.45 | ₹319.95 | ₹321.20 | 817,369 |
| 2026-04-17 | ₹327.35 | ₹332.80 | ₹323.75 | ₹327.95 | 1,701,737 |
| 2026-04-16 | ₹314.00 | ₹328.00 | ₹311.55 | ₹326.60 | 4,277,590 |
| 2026-04-15 | ₹310.00 | ₹315.00 | ₹307.55 | ₹309.00 | 1,030,750 |
| 2026-04-13 | ₹300.00 | ₹308.00 | ₹296.00 | ₹305.35 | 853,429 |
| 2026-04-10 | ₹301.95 | ₹306.90 | ₹301.95 | ₹305.70 | 699,728 |
| 2026-04-09 | ₹298.50 | ₹305.75 | ₹297.60 | ₹300.35 | 1,533,246 |
| 2026-04-08 | ₹307.65 | ₹308.25 | ₹296.65 | ₹297.60 | 1,315,695 |
| 2026-04-07 | ₹297.40 | ₹307.80 | ₹294.25 | ₹298.25 | 1,546,524 |
| 2026-04-06 | ₹297.05 | ₹302.90 | ₹293.25 | ₹299.35 | 1,682,778 |
| 2026-04-02 | ₹289.95 | ₹294.85 | ₹285.25 | ₹293.20 | 546,951 |
| 2026-04-01 | ₹291.00 | ₹299.10 | ₹285.15 | ₹294.65 | 1,765,229 |
| 2026-03-30 | ₹274.15 | ₹286.45 | ₹270.10 | ₹283.25 | 2,232,693 |
| 2026-03-27 | ₹285.30 | ₹289.05 | ₹273.60 | ₹275.40 | 1,040,015 |
| 2026-03-25 | ₹293.50 | ₹295.55 | ₹288.10 | ₹289.20 | 890,900 |
| 2026-03-24 | ₹290.60 | ₹292.00 | ₹276.50 | ₹289.65 | 2,033,138 |
| 2026-03-23 | ₹286.00 | ₹291.00 | ₹276.00 | ₹285.25 | 1,499,590 |
| 2026-03-20 | ₹292.00 | ₹301.50 | ₹289.70 | ₹291.60 | 1,866,931 |
| 2026-03-19 | ₹282.00 | ₹298.90 | ₹282.00 | ₹292.45 | 3,668,286 |
| 2026-03-18 | ₹302.00 | ₹305.40 | ₹283.70 | ₹293.65 | 13,988,041 |
| 2026-03-17 | ₹249.70 | ₹297.65 | ₹242.35 | ₹297.65 | 15,417,915 |
| 2026-03-16 | ₹260.15 | ₹260.40 | ₹247.00 | ₹248.05 | 1,496,850 |
| 2026-03-13 | ₹272.75 | ₹273.40 | ₹259.15 | ₹260.15 | 978,103 |
| 2026-03-12 | ₹276.90 | ₹276.90 | ₹269.00 | ₹271.95 | 1,329,105 |
| 2026-03-11 | ₹278.40 | ₹284.40 | ₹277.00 | ₹277.80 | 776,176 |
| 2026-03-10 | ₹284.50 | ₹287.20 | ₹275.50 | ₹276.95 | 1,176,769 |
| 2026-03-09 | ₹287.00 | ₹287.95 | ₹278.85 | ₹280.75 | 556,321 |
| 2026-03-06 | ₹290.00 | ₹296.50 | ₹290.00 | ₹292.85 | 637,762 |
| 2026-03-05 | ₹288.00 | ₹291.05 | ₹285.10 | ₹288.85 | 601,593 |
| 2026-03-04 | ₹289.95 | ₹292.00 | ₹280.25 | ₹287.10 | 994,662 |
| 2026-03-02 | ₹297.00 | ₹304.50 | ₹292.80 | ₹295.00 | 813,448 |
| 2026-02-27 | ₹307.85 | ₹308.00 | ₹304.50 | ₹306.95 | 354,774 |
| 2026-02-26 | ₹308.00 | ₹311.35 | ₹305.20 | ₹308.30 | 484,057 |
| 2026-02-25 | ₹300.00 | ₹309.00 | ₹299.50 | ₹307.60 | 638,414 |
| 2026-02-24 | ₹299.60 | ₹300.75 | ₹296.00 | ₹298.50 | 323,671 |
| 2026-02-23 | ₹300.00 | ₹301.50 | ₹297.05 | ₹299.85 | 425,646 |
| 2026-02-20 | ₹300.00 | ₹301.65 | ₹297.50 | ₹298.20 | 464,026 |
| 2026-02-19 | ₹308.00 | ₹308.40 | ₹300.00 | ₹301.80 | 509,329 |
| 2026-02-18 | ₹309.00 | ₹310.65 | ₹306.00 | ₹306.55 | 458,297 |
| 2026-02-17 | ₹304.00 | ₹308.90 | ₹303.85 | ₹308.15 | 439,699 |
| 2026-02-16 | ₹306.00 | ₹308.90 | ₹301.60 | ₹307.40 | 473,766 |
| 2026-02-13 | ₹306.00 | ₹309.90 | ₹305.65 | ₹307.30 | 555,486 |
| 2026-02-12 | ₹314.75 | ₹316.95 | ₹311.10 | ₹312.25 | 831,186 |
| 2026-02-11 | ₹318.65 | ₹318.70 | ₹311.60 | ₹315.25 | 557,813 |
| 2026-02-10 | ₹315.80 | ₹319.85 | ₹315.00 | ₹317.40 | 683,182 |
| 2026-02-09 | ₹313.90 | ₹318.70 | ₹310.95 | ₹314.20 | 1,175,811 |
| 2026-02-06 | ₹320.30 | ₹321.00 | ₹310.10 | ₹311.95 | 1,350,405 |
| 2026-02-05 | ₹329.00 | ₹329.85 | ₹320.65 | ₹323.65 | 891,783 |
| 2026-02-04 | ₹329.80 | ₹334.65 | ₹327.15 | ₹332.55 | 955,568 |
| 2026-02-03 | ₹338.00 | ₹338.95 | ₹324.05 | ₹329.75 | 1,562,294 |
| 2026-02-02 | ₹350.45 | ₹353.50 | ₹323.30 | ₹328.35 | 1,922,253 |
| 2026-02-01 | ₹369.00 | ₹369.20 | ₹344.05 | ₹347.00 | 889,447 |
| 2026-01-30 | ₹377.85 | ₹377.85 | ₹344.75 | ₹365.85 | 3,344,395 |
| 2026-01-29 | ₹370.00 | ₹380.70 | ₹365.85 | ₹378.85 | 2,053,019 |
| 2026-01-28 | ₹353.05 | ₹370.40 | ₹352.00 | ₹366.00 | 1,875,796 |
| 2026-01-27 | ₹338.00 | ₹352.90 | ₹333.90 | ₹349.40 | 1,245,927 |
| 2026-01-23 | ₹342.00 | ₹349.55 | ₹329.90 | ₹332.65 | 1,026,069 |
| 2026-01-22 | ₹335.10 | ₹344.95 | ₹335.10 | ₹340.35 | 595,694 |
| 2026-01-21 | ₹333.90 | ₹340.70 | ₹330.15 | ₹332.60 | 1,154,346 |
| 2026-01-20 | ₹344.00 | ₹346.25 | ₹332.75 | ₹334.65 | 841,517 |
| 2026-01-19 | ₹341.25 | ₹348.75 | ₹341.15 | ₹344.70 | 654,713 |
| 2026-01-16 | ₹349.00 | ₹351.95 | ₹343.85 | ₹344.75 | 777,344 |
| 2026-01-14 | ₹340.40 | ₹354.30 | ₹339.20 | ₹349.10 | 1,300,690 |
| 2026-01-13 | ₹342.75 | ₹350.45 | ₹336.80 | ₹340.25 | 1,123,423 |
| 2026-01-12 | ₹337.95 | ₹339.95 | ₹330.60 | ₹338.60 | 893,007 |
| 2026-01-09 | ₹347.90 | ₹351.00 | ₹334.30 | ₹336.75 | 1,196,031 |
| 2026-01-08 | ₹375.50 | ₹375.55 | ₹346.95 | ₹348.65 | 2,032,825 |
| 2026-01-07 | ₹379.00 | ₹385.25 | ₹374.35 | ₹376.00 | 1,427,840 |
| 2026-01-06 | ₹371.40 | ₹389.40 | ₹371.40 | ₹380.55 | 5,501,191 |
| 2026-01-05 | ₹375.95 | ₹376.70 | ₹363.80 | ₹367.50 | 1,173,652 |
| 2026-01-02 | ₹371.50 | ₹381.00 | ₹368.80 | ₹375.20 | 2,148,450 |
| 2026-01-01 | ₹368.50 | ₹370.00 | ₹361.55 | ₹367.85 | 572,892 |
MOIL Share Price Performance Analysis (Dec 2010 - Oct 2026)
MOIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.71%
₹367.85 → ₹236.49
Year to Date
Price Volatility
10.93%
Low Volatility
Year to Date
Average Daily Volume
1,201,544
Year to Date Average
NSE Exchange
MOIL Share Price History – Frequently Asked Questions
Common questions about MOIL historical data and records. For live price, key ratios and fundamentals, see MOIL screener.
What is the all-time high share price of MOIL (MOIL)?
The all-time high share price of MOIL was ₹588.0 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of MOIL (MOIL)?
The all-time low share price of MOIL was ₹85.55 recorded on March 23, 2020 on the NSE exchange.
How can I download MOIL historical share price data?
You can download MOIL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOIL shares?
The highest trading volume day for MOIL was 130,264,920 shares traded on December 15, 2010 on the NSE exchange, with share price at ₹232.53.