Price Data Selection & Download
Motilal Oswal Financial Services Share Price All Time Records & Statistics (Sep 2007 - Jul 2026)
4648 daily OHLCV records on NSE from Sept. 2007 to July 2026. Examine MOTILALOFS earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1097.10
October 28, 2025
NSE Exchange
Share Price All Time Low
₹10.90
March 05, 2009
NSE Exchange
Highest Volume Trading Day
124,481,216
September 11, 2007 • ₹48.85
NSE Exchange
Share Price History Data (Sep 2007 - Jul 2026)
MOTILALOFS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹944.50 | ₹944.50 | ₹839.90 | ₹871.95 | 14,328,752 |
| 2026-07-23 | ₹943.05 | ₹951.95 | ₹935.55 | ₹940.25 | 666,641 |
| 2026-07-22 | ₹965.00 | ₹965.80 | ₹929.25 | ₹943.05 | 641,164 |
| 2026-07-21 | ₹972.80 | ₹980.45 | ₹963.45 | ₹964.75 | 265,938 |
| 2026-07-20 | ₹972.00 | ₹978.80 | ₹952.55 | ₹973.15 | 545,634 |
| 2026-07-17 | ₹959.00 | ₹974.80 | ₹950.60 | ₹967.10 | 474,373 |
| 2026-07-16 | ₹970.15 | ₹974.05 | ₹951.50 | ₹954.90 | 463,045 |
| 2026-07-15 | ₹970.60 | ₹983.00 | ₹962.55 | ₹967.45 | 471,746 |
| 2026-07-14 | ₹979.90 | ₹989.75 | ₹963.55 | ₹967.00 | 717,834 |
| 2026-07-13 | ₹968.00 | ₹989.50 | ₹963.75 | ₹982.85 | 835,312 |
| 2026-07-10 | ₹950.05 | ₹982.95 | ₹950.05 | ₹979.35 | 1,344,271 |
| 2026-07-09 | ₹910.90 | ₹948.70 | ₹910.90 | ₹942.50 | 1,267,540 |
| 2026-07-08 | ₹941.50 | ₹950.00 | ₹903.65 | ₹909.60 | 726,204 |
| 2026-07-07 | ₹956.55 | ₹960.00 | ₹935.75 | ₹950.95 | 524,782 |
| 2026-07-06 | ₹970.00 | ₹970.05 | ₹943.45 | ₹953.00 | 555,619 |
| 2026-07-03 | ₹961.00 | ₹981.45 | ₹956.00 | ₹968.35 | 877,060 |
| 2026-07-02 | ₹960.85 | ₹975.70 | ₹950.20 | ₹956.90 | 750,906 |
| 2026-07-01 | ₹952.50 | ₹963.50 | ₹942.50 | ₹955.95 | 603,400 |
| 2026-06-30 | ₹950.05 | ₹959.30 | ₹948.00 | ₹951.30 | 407,951 |
| 2026-06-29 | ₹946.15 | ₹968.20 | ₹943.00 | ₹947.65 | 1,101,518 |
| 2026-06-25 | ₹936.00 | ₹955.00 | ₹933.40 | ₹946.15 | 1,203,387 |
| 2026-06-24 | ₹936.15 | ₹945.20 | ₹928.10 | ₹935.15 | 488,783 |
| 2026-06-23 | ₹949.00 | ₹954.85 | ₹934.00 | ₹936.15 | 556,685 |
| 2026-06-22 | ₹953.50 | ₹961.90 | ₹939.20 | ₹948.80 | 639,562 |
| 2026-06-19 | ₹948.15 | ₹958.95 | ₹940.55 | ₹953.45 | 836,211 |
| 2026-06-18 | ₹942.90 | ₹961.70 | ₹942.90 | ₹948.15 | 938,542 |
| 2026-06-17 | ₹946.55 | ₹960.00 | ₹940.00 | ₹942.85 | 1,087,078 |
| 2026-06-16 | ₹948.95 | ₹949.30 | ₹929.30 | ₹944.25 | 986,688 |
| 2026-06-15 | ₹904.95 | ₹945.55 | ₹903.00 | ₹939.45 | 2,438,845 |
| 2026-06-12 | ₹854.70 | ₹890.60 | ₹854.45 | ₹888.45 | 3,169,428 |
| 2026-06-11 | ₹843.80 | ₹843.80 | ₹829.00 | ₹831.60 | 379,205 |
| 2026-06-10 | ₹862.00 | ₹863.45 | ₹838.00 | ₹841.00 | 468,100 |
| 2026-06-09 | ₹826.15 | ₹868.80 | ₹826.15 | ₹864.30 | 1,784,522 |
| 2026-06-08 | ₹847.50 | ₹850.90 | ₹812.25 | ₹821.15 | 829,029 |
| 2026-06-05 | ₹865.00 | ₹874.00 | ₹847.00 | ₹855.35 | 583,710 |
| 2026-06-04 | ₹855.00 | ₹866.80 | ₹850.10 | ₹861.20 | 493,417 |
| 2026-06-03 | ₹868.80 | ₹869.80 | ₹838.40 | ₹855.55 | 566,985 |
| 2026-06-02 | ₹841.00 | ₹872.00 | ₹841.00 | ₹865.95 | 904,092 |
| 2026-06-01 | ₹884.00 | ₹889.00 | ₹848.10 | ₹851.70 | 940,608 |
| 2026-05-29 | ₹901.00 | ₹903.30 | ₹875.50 | ₹879.50 | 696,554 |
| 2026-05-27 | ₹873.95 | ₹909.00 | ₹872.80 | ₹894.10 | 1,740,516 |
| 2026-05-26 | ₹871.95 | ₹894.00 | ₹864.20 | ₹870.55 | 1,411,325 |
| 2026-05-25 | ₹857.95 | ₹873.60 | ₹851.00 | ₹870.30 | 768,532 |
| 2026-05-22 | ₹845.00 | ₹851.75 | ₹837.00 | ₹849.45 | 565,809 |
| 2026-05-21 | ₹852.95 | ₹865.35 | ₹835.85 | ₹843.20 | 900,029 |
| 2026-05-20 | ₹843.00 | ₹850.00 | ₹836.05 | ₹846.45 | 455,072 |
| 2026-05-19 | ₹834.50 | ₹858.00 | ₹834.50 | ₹850.95 | 567,565 |
| 2026-05-18 | ₹831.00 | ₹839.90 | ₹821.10 | ₹834.30 | 536,444 |
| 2026-05-15 | ₹853.00 | ₹861.65 | ₹841.00 | ₹843.30 | 562,987 |
| 2026-05-14 | ₹847.95 | ₹859.60 | ₹831.10 | ₹852.20 | 667,414 |
| 2026-05-13 | ₹835.00 | ₹860.40 | ₹835.00 | ₹843.90 | 621,023 |
| 2026-05-12 | ₹855.00 | ₹872.80 | ₹838.95 | ₹841.70 | 1,664,312 |
| 2026-05-11 | ₹877.10 | ₹877.10 | ₹857.15 | ₹860.70 | 873,695 |
| 2026-05-08 | ₹891.30 | ₹902.00 | ₹880.00 | ₹882.00 | 1,401,493 |
| 2026-05-07 | ₹886.20 | ₹902.50 | ₹877.80 | ₹891.30 | 1,227,982 |
| 2026-05-06 | ₹851.00 | ₹900.00 | ₹850.05 | ₹881.70 | 2,370,814 |
| 2026-05-05 | ₹836.60 | ₹847.40 | ₹829.05 | ₹843.70 | 1,271,582 |
| 2026-05-04 | ₹821.35 | ₹840.45 | ₹808.95 | ₹836.60 | 2,901,974 |
| 2026-04-30 | ₹770.05 | ₹815.00 | ₹770.05 | ₹800.25 | 4,513,372 |
| 2026-04-29 | ₹786.60 | ₹793.80 | ₹777.15 | ₹784.95 | 1,925,107 |
| 2026-04-28 | ₹793.85 | ₹805.30 | ₹777.00 | ₹782.70 | 1,415,834 |
| 2026-04-27 | ₹787.75 | ₹798.45 | ₹783.85 | ₹793.85 | 596,835 |
| 2026-04-24 | ₹795.95 | ₹800.45 | ₹774.20 | ₹781.05 | 687,921 |
| 2026-04-23 | ₹806.95 | ₹809.40 | ₹785.75 | ₹790.85 | 1,132,645 |
| 2026-04-22 | ₹819.50 | ₹827.35 | ₹807.65 | ₹811.20 | 1,002,068 |
| 2026-04-21 | ₹811.75 | ₹835.50 | ₹809.35 | ₹821.20 | 1,021,878 |
| 2026-04-20 | ₹816.00 | ₹829.00 | ₹801.00 | ₹807.95 | 2,770,437 |
| 2026-04-17 | ₹785.00 | ₹819.00 | ₹782.80 | ₹815.45 | 2,052,561 |
| 2026-04-16 | ₹800.00 | ₹801.00 | ₹776.90 | ₹782.80 | 1,055,822 |
| 2026-04-15 | ₹775.00 | ₹798.80 | ₹770.40 | ₹791.10 | 1,535,996 |
| 2026-04-13 | ₹760.00 | ₹771.00 | ₹752.55 | ₹757.20 | 781,011 |
| 2026-04-10 | ₹770.00 | ₹782.00 | ₹769.00 | ₹778.55 | 1,068,086 |
| 2026-04-09 | ₹757.40 | ₹777.00 | ₹751.00 | ₹761.15 | 1,410,308 |
| 2026-04-08 | ₹730.00 | ₹759.95 | ₹722.40 | ₹757.40 | 1,602,356 |
| 2026-04-07 | ₹701.00 | ₹709.00 | ₹690.90 | ₹698.85 | 684,415 |
| 2026-04-06 | ₹684.95 | ₹709.00 | ₹671.20 | ₹704.85 | 865,857 |
| 2026-04-02 | ₹665.00 | ₹687.30 | ₹655.65 | ₹684.95 | 892,716 |
| 2026-04-01 | ₹663.60 | ₹687.05 | ₹656.05 | ₹680.00 | 2,279,566 |
| 2026-03-30 | ₹655.60 | ₹660.00 | ₹616.10 | ₹632.75 | 1,389,241 |
| 2026-03-27 | ₹679.85 | ₹679.85 | ₹665.00 | ₹668.65 | 1,002,796 |
| 2026-03-25 | ₹657.00 | ₹695.25 | ₹652.00 | ₹684.20 | 2,005,042 |
| 2026-03-24 | ₹649.80 | ₹654.00 | ₹635.10 | ₹649.55 | 1,045,478 |
| 2026-03-23 | ₹653.00 | ₹654.80 | ₹614.90 | ₹628.20 | 1,147,202 |
| 2026-03-20 | ₹676.05 | ₹684.50 | ₹660.10 | ₹662.60 | 681,893 |
| 2026-03-19 | ₹689.10 | ₹689.10 | ₹669.20 | ₹671.05 | 663,747 |
| 2026-03-18 | ₹685.95 | ₹705.00 | ₹682.75 | ₹698.30 | 956,620 |
| 2026-03-17 | ₹683.30 | ₹691.65 | ₹667.50 | ₹680.70 | 1,152,597 |
| 2026-03-16 | ₹681.40 | ₹684.35 | ₹662.25 | ₹669.95 | 918,988 |
| 2026-03-13 | ₹697.25 | ₹697.25 | ₹675.00 | ₹680.25 | 772,243 |
| 2026-03-12 | ₹695.00 | ₹713.20 | ₹682.55 | ₹697.40 | 1,174,778 |
| 2026-03-11 | ₹724.00 | ₹724.75 | ₹697.00 | ₹699.05 | 612,518 |
| 2026-03-10 | ₹706.00 | ₹719.85 | ₹703.50 | ₹715.90 | 626,520 |
| 2026-03-09 | ₹700.00 | ₹705.00 | ₹681.85 | ₹692.95 | 574,810 |
| 2026-03-06 | ₹725.85 | ₹731.85 | ₹712.45 | ₹715.95 | 405,330 |
| 2026-03-05 | ₹707.95 | ₹729.10 | ₹702.00 | ₹725.85 | 706,850 |
| 2026-03-04 | ₹711.00 | ₹715.70 | ₹687.35 | ₹705.55 | 848,213 |
| 2026-03-02 | ₹689.10 | ₹724.65 | ₹687.35 | ₹717.50 | 661,761 |
| 2026-02-27 | ₹729.95 | ₹735.60 | ₹712.75 | ₹725.15 | 787,778 |
| 2026-02-26 | ₹736.00 | ₹740.60 | ₹722.95 | ₹731.10 | 978,181 |
| 2026-02-25 | ₹750.95 | ₹753.70 | ₹728.50 | ₹733.35 | 759,120 |
| 2026-02-24 | ₹763.00 | ₹763.00 | ₹736.45 | ₹743.20 | 650,507 |
| 2026-02-23 | ₹771.00 | ₹775.85 | ₹757.45 | ₹763.25 | 382,454 |
| 2026-02-20 | ₹765.00 | ₹779.60 | ₹759.95 | ₹769.25 | 709,331 |
| 2026-02-19 | ₹779.55 | ₹781.45 | ₹763.00 | ₹767.90 | 572,337 |
| 2026-02-18 | ₹784.95 | ₹788.95 | ₹777.20 | ₹779.55 | 753,435 |
| 2026-02-17 | ₹784.80 | ₹788.90 | ₹776.45 | ₹782.60 | 279,047 |
| 2026-02-16 | ₹766.55 | ₹792.60 | ₹758.40 | ₹782.90 | 858,689 |
| 2026-02-13 | ₹803.25 | ₹803.25 | ₹782.00 | ₹784.55 | 459,584 |
| 2026-02-12 | ₹809.05 | ₹811.05 | ₹792.05 | ₹803.35 | 432,041 |
| 2026-02-11 | ₹825.00 | ₹829.00 | ₹807.00 | ₹809.35 | 606,832 |
| 2026-02-10 | ₹800.00 | ₹824.00 | ₹798.30 | ₹820.95 | 950,799 |
| 2026-02-09 | ₹791.00 | ₹805.60 | ₹786.15 | ₹798.95 | 830,517 |
| 2026-02-06 | ₹771.10 | ₹781.55 | ₹753.45 | ₹779.80 | 621,554 |
| 2026-02-05 | ₹789.00 | ₹798.00 | ₹763.40 | ₹771.05 | 699,493 |
| 2026-02-04 | ₹791.10 | ₹795.00 | ₹777.95 | ₹788.45 | 763,739 |
| 2026-02-03 | ₹800.00 | ₹818.00 | ₹770.00 | ₹791.10 | 1,607,560 |
| 2026-02-02 | ₹727.95 | ₹749.90 | ₹715.15 | ₹745.30 | 1,160,648 |
| 2026-02-01 | ₹761.45 | ₹787.85 | ₹716.80 | ₹722.15 | 3,129,287 |
| 2026-01-30 | ₹750.00 | ₹765.00 | ₹720.50 | ₹753.55 | 2,420,773 |
| 2026-01-29 | ₹790.00 | ₹792.00 | ₹742.30 | ₹749.35 | 2,475,869 |
| 2026-01-28 | ₹764.00 | ₹808.80 | ₹753.10 | ₹790.15 | 7,093,909 |
| 2026-01-27 | ₹754.40 | ₹754.40 | ₹719.45 | ₹732.10 | 1,211,745 |
| 2026-01-23 | ₹775.05 | ₹784.40 | ₹746.10 | ₹751.00 | 740,843 |
| 2026-01-22 | ₹792.70 | ₹801.25 | ₹771.00 | ₹773.80 | 1,009,359 |
| 2026-01-21 | ₹806.10 | ₹807.00 | ₹771.10 | ₹775.40 | 2,151,621 |
| 2026-01-20 | ₹825.00 | ₹830.90 | ₹802.00 | ₹807.15 | 1,055,029 |
| 2026-01-19 | ₹850.95 | ₹852.40 | ₹822.40 | ₹826.40 | 865,416 |
| 2026-01-16 | ₹861.65 | ₹877.00 | ₹846.45 | ₹850.95 | 1,187,478 |
| 2026-01-14 | ₹835.00 | ₹866.00 | ₹828.30 | ₹861.55 | 1,364,398 |
| 2026-01-13 | ₹804.00 | ₹840.00 | ₹802.00 | ₹837.25 | 1,955,479 |
| 2026-01-12 | ₹804.00 | ₹804.00 | ₹787.35 | ₹794.45 | 1,015,733 |
| 2026-01-09 | ₹823.00 | ₹827.70 | ₹797.70 | ₹804.75 | 758,896 |
| 2026-01-08 | ₹848.00 | ₹853.65 | ₹820.60 | ₹823.80 | 845,975 |
| 2026-01-07 | ₹854.50 | ₹856.95 | ₹837.50 | ₹848.20 | 625,265 |
| 2026-01-06 | ₹859.80 | ₹869.90 | ₹851.55 | ₹854.45 | 847,240 |
| 2026-01-05 | ₹866.70 | ₹871.00 | ₹853.00 | ₹855.85 | 623,751 |
| 2026-01-02 | ₹845.90 | ₹870.60 | ₹845.90 | ₹866.70 | 685,555 |
| 2026-01-01 | ₹861.45 | ₹862.45 | ₹840.10 | ₹841.65 | 405,179 |
Motilal Oswal Financial Services Share Price Performance Analysis (Sep 2007 - Jul 2026)
MOTILALOFS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.60%
₹841.65 → ₹871.95
Year to Date
Price Volatility
10.92%
Low Volatility
Year to Date
Average Daily Volume
1,174,229
Year to Date Average
NSE Exchange
Motilal Oswal Financial Services Share Price History – Frequently Asked Questions
Common questions about MOTILALOFS historical data and records.
What is the all-time high share price of Motilal Oswal Financial Services (MOTILALOFS)?
The all-time high share price of Motilal Oswal Financial Services was ₹1097.1 recorded on October 28, 2025 on the NSE exchange.
What is the all-time low share price of Motilal Oswal Financial Services (MOTILALOFS)?
The all-time low share price of Motilal Oswal Financial Services was ₹10.9 recorded on March 05, 2009 on the NSE exchange.
How can I download MOTILALOFS historical share price data?
You can download Motilal Oswal Financial Services 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 MOTILALOFS shares?
The highest trading volume day for Motilal Oswal Financial Services was 124,481,216 shares traded on September 11, 2007 on the NSE exchange, with share price at ₹48.85.