MOCAPITAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 46.54 | 47.10 | 47.10 | 46.11 | 300395 | 0.00% |
| 18 Dec 2025 | 46.54 | 45.95 | 46.61 | 45.71 | 708663 | 2.31% |
| 17 Dec 2025 | 45.49 | 46.00 | 46.16 | 45.41 | 203052 | -0.61% |
| 16 Dec 2025 | 45.77 | 46.69 | 46.69 | 45.50 | 272551 | -0.93% |
| 15 Dec 2025 | 46.20 | 47.84 | 47.84 | 46.09 | 386181 | -1.03% |
| 12 Dec 2025 | 46.68 | 46.79 | 46.99 | 46.08 | 336093 | 1.32% |
| 11 Dec 2025 | 46.07 | 45.06 | 46.18 | 45.06 | 521901 | 2.31% |
| 10 Dec 2025 | 45.03 | 47.16 | 47.16 | 44.94 | 627600 | -2.28% |
| 09 Dec 2025 | 46.08 | 46.97 | 46.97 | 44.85 | 495989 | -0.52% |
| 08 Dec 2025 | 46.32 | 47.74 | 47.74 | 46.14 | 408846 | -1.11% |
| 05 Dec 2025 | 46.84 | 45.52 | 47.85 | 45.51 | 378170 | 0.32% |
| 04 Dec 2025 | 46.69 | 46.50 | 47.25 | 46.50 | 557187 | -0.28% |
| 03 Dec 2025 | 46.82 | 48.68 | 48.68 | 46.63 | 962696 | -1.87% |
| 02 Dec 2025 | 47.71 | 49.12 | 49.12 | 47.55 | 442241 | -1.02% |
| 01 Dec 2025 | 48.20 | 47.91 | 48.71 | 47.91 | 445015 | 0.56% |
| 28 Nov 2025 | 47.93 | 48.50 | 48.50 | 47.84 | 298915 | -0.77% |
| 27 Nov 2025 | 48.30 | 49.32 | 49.32 | 47.86 | 369485 | 0.37% |
| 26 Nov 2025 | 48.12 | 47.12 | 48.21 | 46.62 | 836945 | 2.14% |
| 25 Nov 2025 | 47.11 | 47.26 | 47.96 | 46.80 | 273543 | 0.17% |
| 24 Nov 2025 | 47.03 | 47.78 | 47.83 | 47.00 | 551753 | -1.09% |
| 21 Nov 2025 | 47.55 | 49.36 | 49.36 | 47.50 | 5172250 | -1.27% |
| 20 Nov 2025 | 48.16 | 47.99 | 48.69 | 47.92 | 2650353 | 0.35% |
| 19 Nov 2025 | 47.99 | 47.61 | 48.27 | 47.21 | 1761358 | 1.29% |
| 18 Nov 2025 | 47.38 | 48.76 | 48.76 | 47.00 | 301175 | -0.42% |
| 17 Nov 2025 | 47.58 | 47.50 | 47.77 | 47.34 | 570183 | 0.66% |
| 14 Nov 2025 | 47.27 | 47.41 | 47.52 | 47.00 | 457786 | 0.19% |
| 13 Nov 2025 | 47.18 | 47.50 | 47.75 | 47.10 | 615854 | -0.02% |
| 12 Nov 2025 | 47.19 | 46.89 | 47.59 | 46.81 | 2896986 | 1.46% |
| 11 Nov 2025 | 46.51 | 45.30 | 46.89 | 45.30 | 271157 | 0.09% |
| 10 Nov 2025 | 46.47 | 47.66 | 47.66 | 45.95 | 507865 | -0.06% |
| 07 Nov 2025 | 46.50 | 45.08 | 46.60 | 44.55 | 710896 | 3.15% |
| 06 Nov 2025 | 45.08 | 45.99 | 45.99 | 44.88 | 418271 | -0.99% |
| 04 Nov 2025 | 45.53 | 44.93 | 46.65 | 44.93 | 504318 | -1.22% |
| 03 Nov 2025 | 46.09 | 45.70 | 46.22 | 45.29 | 859238 | 1.50% |
| 31 Oct 2025 | 45.41 | 45.91 | 46.00 | 44.80 | 1055641 | -0.61% |
| 30 Oct 2025 | 45.69 | 47.00 | 47.00 | 45.36 | 444423 | 0.02% |
| 29 Oct 2025 | 45.68 | 46.78 | 46.78 | 44.50 | 1290444 | -1.87% |
| 28 Oct 2025 | 46.55 | 47.66 | 47.67 | 46.36 | 587172 | -1.08% |
| 27 Oct 2025 | 47.06 | 46.43 | 47.16 | 46.30 | 535452 | 1.86% |
| 24 Oct 2025 | 46.20 | 46.98 | 46.99 | 46.00 | 250907 | -0.84% |
| 23 Oct 2025 | 46.59 | 47.05 | 47.40 | 46.43 | 647224 | -0.49% |
| 21 Oct 2025 | 46.82 | 47.78 | 47.78 | 46.50 | 225466 | 0.43% |
| 20 Oct 2025 | 46.62 | 46.11 | 46.99 | 46.11 | 422244 | 0.73% |
| 17 Oct 2025 | 46.28 | 46.00 | 47.05 | 45.45 | 667064 | -0.81% |
| 16 Oct 2025 | 46.66 | 46.74 | 47.17 | 46.25 | 879086 | 0.34% |
| 15 Oct 2025 | 46.50 | 45.96 | 46.67 | 45.96 | 791970 | 1.15% |
| 14 Oct 2025 | 45.97 | 45.76 | 46.70 | 45.75 | 1143812 | 0.46% |
| 13 Oct 2025 | 45.76 | 44.73 | 46.18 | 44.52 | 993144 | 2.28% |
| 10 Oct 2025 | 44.74 | 44.43 | 44.87 | 44.27 | 948211 | 1.20% |
| 09 Oct 2025 | 44.21 | 42.60 | 44.30 | 42.60 | 663087 | 2.50% |
| 08 Oct 2025 | 43.13 | 43.45 | 43.86 | 43.00 | 225887 | -0.74% |
| 07 Oct 2025 | 43.45 | 43.75 | 43.87 | 43.15 | 257842 | 0.21% |
| 06 Oct 2025 | 43.36 | 41.70 | 43.47 | 41.70 | 558923 | 1.38% |
| 03 Oct 2025 | 42.77 | 42.49 | 42.89 | 42.08 | 418993 | 1.16% |
| 01 Oct 2025 | 42.28 | 42.00 | 42.50 | 41.31 | 348015 | 1.44% |
| 30 Sep 2025 | 41.68 | 42.51 | 42.51 | 41.36 | 459795 | -1.16% |
| 29 Sep 2025 | 42.17 | 42.97 | 42.97 | 41.50 | 139322 | 0.57% |
| 26 Sep 2025 | 41.93 | 42.41 | 42.87 | 41.34 | 375691 | -1.13% |
| 25 Sep 2025 | 42.41 | 43.72 | 43.72 | 42.24 | 179950 | -0.59% |
| 24 Sep 2025 | 42.66 | 44.40 | 44.40 | 42.60 | 374207 | -1.52% |
| 23 Sep 2025 | 43.32 | 42.44 | 44.03 | 42.44 | 208345 | -0.48% |
| 22 Sep 2025 | 43.53 | 43.98 | 44.36 | 43.32 | 323116 | -1.02% |
| 19 Sep 2025 | 43.98 | 44.70 | 44.70 | 43.60 | 159424 | -0.11% |
| 18 Sep 2025 | 44.03 | 43.72 | 44.40 | 42.75 | 496188 | 0.71% |
| 17 Sep 2025 | 43.72 | 42.56 | 44.15 | 42.56 | 441931 | 0.71% |
| 16 Sep 2025 | 43.41 | 43.49 | 43.61 | 43.15 | 318476 | 0.05% |
| 15 Sep 2025 | 43.39 | 43.47 | 43.50 | 43.01 | 190061 | 0.51% |
| 12 Sep 2025 | 43.17 | 43.97 | 43.97 | 42.91 | 197678 | 0.63% |
| 11 Sep 2025 | 42.90 | 43.56 | 43.77 | 42.85 | 546160 | -1.52% |
| 10 Sep 2025 | 43.56 | 44.50 | 44.50 | 42.56 | 368542 | 0.72% |
| 09 Sep 2025 | 43.25 | 43.54 | 43.54 | 42.76 | 179381 | -0.32% |
| 08 Sep 2025 | 43.39 | 43.44 | 43.86 | 42.75 | 430915 | 1.00% |
| 05 Sep 2025 | 42.96 | 42.51 | 43.29 | 42.41 | 240030 | 1.06% |
| 04 Sep 2025 | 42.51 | 43.74 | 44.12 | 42.45 | 308261 | -0.40% |
| 03 Sep 2025 | 42.68 | 42.68 | 43.30 | 42.17 | 370759 | 0.87% |
| 02 Sep 2025 | 42.31 | 43.51 | 43.51 | 42.00 | 461313 | -0.33% |
| 01 Sep 2025 | 42.45 | 42.24 | 42.67 | 41.42 | 388562 | 3.01% |
| 29 Aug 2025 | 41.21 | 43.01 | 43.01 | 41.15 | 592744 | -1.79% |
| 28 Aug 2025 | 41.96 | 44.11 | 44.11 | 41.83 | 840293 | -2.51% |
| 26 Aug 2025 | 43.04 | 44.48 | 44.48 | 42.99 | 907213 | -2.51% |
| 25 Aug 2025 | 44.15 | 43.61 | 44.99 | 43.61 | 250493 | -0.67% |
| 22 Aug 2025 | 44.45 | 43.39 | 45.62 | 43.39 | 256313 | -0.13% |
| 21 Aug 2025 | 44.51 | 46.50 | 46.50 | 44.41 | 808223 | -1.90% |
| 20 Aug 2025 | 45.37 | 45.69 | 45.69 | 44.97 | 406048 | 0.18% |
| 19 Aug 2025 | 45.29 | 46.16 | 46.16 | 44.60 | 693852 | 0.56% |
| 18 Aug 2025 | 45.04 | 45.55 | 45.55 | 44.31 | 456841 | 1.83% |
| 14 Aug 2025 | 44.23 | 44.60 | 45.00 | 43.98 | 461644 | -0.49% |
| 13 Aug 2025 | 44.45 | 42.31 | 44.51 | 42.31 | 340290 | 2.42% |
| 12 Aug 2025 | 43.40 | 44.04 | 44.10 | 43.25 | 229589 | -0.34% |
| 11 Aug 2025 | 43.55 | 43.94 | 43.94 | 42.52 | 238834 | 0.11% |
| 08 Aug 2025 | 43.50 | 45.00 | 45.00 | 42.81 | 299282 | -0.93% |
| 07 Aug 2025 | 43.91 | 42.56 | 44.75 | 42.56 | 956499 | 0.57% |
| 06 Aug 2025 | 43.66 | 43.20 | 44.95 | 43.18 | 690984 | -0.46% |
| 05 Aug 2025 | 43.86 | 45.02 | 45.02 | 43.60 | 413953 | -1.55% |
| 04 Aug 2025 | 44.55 | 44.33 | 45.18 | 42.90 | 576476 | 3.01% |
| 01 Aug 2025 | 43.25 | 44.70 | 44.70 | 43.02 | 447996 | -0.83% |
| 31 Jul 2025 | 43.61 | 45.29 | 45.29 | 43.14 | 516714 | -1.31% |
| 30 Jul 2025 | 44.19 | 45.37 | 45.37 | 43.92 | 316756 | -0.18% |
| 29 Jul 2025 | 44.27 | 44.23 | 44.39 | 43.45 | 557577 | 0.61% |
| 28 Jul 2025 | 44.00 | 44.65 | 45.08 | 43.91 | 490707 | -1.46% |
| 25 Jul 2025 | 44.65 | 46.76 | 46.76 | 44.50 | 611656 | -2.13% |
| 24 Jul 2025 | 45.62 | 47.94 | 47.94 | 45.50 | 561142 | -1.98% |
| 23 Jul 2025 | 46.54 | 45.52 | 47.21 | 45.52 | 247378 | -0.32% |
| 22 Jul 2025 | 46.69 | 47.97 | 47.97 | 46.55 | 592530 | -0.32% |
| 21 Jul 2025 | 46.84 | 46.21 | 47.35 | 46.01 | 632753 | 1.21% |
| 18 Jul 2025 | 46.28 | 47.70 | 47.70 | 46.20 | 341173 | -0.56% |
| 17 Jul 2025 | 46.54 | 47.74 | 47.74 | 46.08 | 403937 | -0.09% |
| 16 Jul 2025 | 46.58 | 47.50 | 47.50 | 46.36 | 558447 | 0.50% |
| 15 Jul 2025 | 46.35 | 45.46 | 46.52 | 45.41 | 719973 | 1.85% |
| 14 Jul 2025 | 45.51 | 46.09 | 46.09 | 44.56 | 716354 | 1.20% |
| 11 Jul 2025 | 44.97 | 44.71 | 46.15 | 44.71 | 843066 | -1.94% |
| 10 Jul 2025 | 45.86 | 44.77 | 47.06 | 44.77 | 268590 | -0.13% |
| 09 Jul 2025 | 45.92 | 46.78 | 46.78 | 45.64 | 225016 | 0.61% |
| 08 Jul 2025 | 45.64 | 46.63 | 46.87 | 45.01 | 1395105 | -1.64% |
| 07 Jul 2025 | 46.40 | 47.76 | 47.76 | 46.09 | 443287 | -0.43% |
| 04 Jul 2025 | 46.60 | 46.85 | 48.66 | 46.21 | 1429388 | -1.85% |
| 03 Jul 2025 | 47.48 | 48.08 | 48.08 | 45.73 | 619995 | 1.22% |
| 02 Jul 2025 | 46.91 | 48.35 | 48.35 | 46.77 | 436396 | -0.57% |
| 01 Jul 2025 | 47.18 | 48.58 | 48.58 | 47.03 | 441532 | -0.46% |
| 30 Jun 2025 | 47.40 | 48.15 | 48.15 | 46.92 | 589471 | 0.89% |
| 27 Jun 2025 | 46.98 | 45.63 | 47.44 | 45.63 | 826600 | 0.36% |
| 26 Jun 2025 | 46.81 | 47.89 | 47.89 | 46.31 | 658812 | 0.17% |
| 25 Jun 2025 | 46.73 | 47.35 | 47.35 | 46.00 | 1272061 | 1.15% |
| 24 Jun 2025 | 46.20 | 47.25 | 47.25 | 46.06 | 1793660 | 0.72% |
| 23 Jun 2025 | 45.87 | 46.19 | 46.40 | 44.61 | 1154399 | 1.78% |
| 20 Jun 2025 | 45.07 | 44.74 | 45.50 | 42.86 | 1161444 | 3.25% |
| 19 Jun 2025 | 43.65 | 45.69 | 45.69 | 43.35 | 565433 | -2.09% |
| 18 Jun 2025 | 44.58 | 43.78 | 45.56 | 43.78 | 570019 | -0.73% |
| 17 Jun 2025 | 44.91 | 46.23 | 46.23 | 44.43 | 830260 | -0.44% |
| 16 Jun 2025 | 45.11 | 44.50 | 45.90 | 43.93 | 709126 | 1.26% |
| 13 Jun 2025 | 44.55 | 45.96 | 45.96 | 43.35 | 1234757 | -0.65% |
| 12 Jun 2025 | 44.84 | 46.79 | 47.37 | 44.50 | 1502325 | -2.94% |
| 11 Jun 2025 | 46.20 | 46.16 | 48.53 | 45.70 | 1457589 | -2.43% |
| 10 Jun 2025 | 47.35 | 48.80 | 48.80 | 47.20 | 918755 | -0.55% |
| 09 Jun 2025 | 47.61 | 47.83 | 47.97 | 47.06 | 1720048 | 2.01% |
| 06 Jun 2025 | 46.67 | 44.43 | 47.28 | 44.43 | 1183921 | 2.41% |
| 05 Jun 2025 | 45.57 | 45.54 | 45.97 | 44.46 | 756436 | 2.57% |
| 04 Jun 2025 | 44.43 | 45.15 | 45.45 | 43.55 | 430118 | 0.86% |
| 03 Jun 2025 | 44.05 | 42.59 | 51.13 | 42.59 | 790048 | 0.82% |
| 02 Jun 2025 | 43.69 | 43.76 | 43.97 | 42.49 | 478551 | 2.32% |
| 30 May 2025 | 42.70 | 41.98 | 43.00 | 41.98 | 261238 | 2.64% |
| 29 May 2025 | 41.60 | 41.55 | 41.81 | 41.17 | 85047 | 0.46% |
| 28 May 2025 | 41.41 | 41.69 | 41.69 | 41.14 | 68808 | 0.75% |
| 27 May 2025 | 41.10 | 41.99 | 41.99 | 40.80 | 319036 | -0.80% |
| 26 May 2025 | 41.43 | 41.54 | 42.00 | 41.14 | 153815 | 0.17% |
| 23 May 2025 | 41.36 | 41.00 | 41.50 | 38.27 | 547442 | 1.90% |
| 22 May 2025 | 40.59 | 41.34 | 41.34 | 40.11 | 321445 | -1.02% |
| 21 May 2025 | 41.01 | 41.32 | 41.32 | 40.05 | 390941 | 0.22% |
| 20 May 2025 | 40.92 | 41.99 | 41.99 | 40.65 | 177127 | -0.61% |
| 19 May 2025 | 41.17 | 41.00 | 42.73 | 40.71 | 751714 | 0.96% |
| 16 May 2025 | 40.78 | 39.74 | 41.20 | 39.74 | 203303 | 2.64% |
| 15 May 2025 | 39.73 | 39.70 | 39.84 | 39.46 | 75900 | 0.56% |
| 14 May 2025 | 39.51 | 39.75 | 40.22 | 39.08 | 190165 | 1.39% |
| 13 May 2025 | 38.97 | 39.32 | 39.32 | 38.22 | 112180 | -0.41% |
| 12 May 2025 | 39.13 | 37.88 | 40.05 | 37.88 | 273133 | 7.50% |
| 09 May 2025 | 36.40 | 36.98 | 36.98 | 35.90 | 213206 | -1.44% |
| 08 May 2025 | 36.93 | 38.11 | 38.11 | 36.71 | 106115 | -1.15% |
| 07 May 2025 | 37.36 | 36.39 | 37.59 | 35.80 | 104236 | 2.58% |
| 06 May 2025 | 36.42 | 37.71 | 37.71 | 36.30 | 102922 | -3.42% |
| 05 May 2025 | 37.71 | 37.67 | 37.80 | 36.90 | 62246 | 2.11% |
| 02 May 2025 | 36.93 | 37.16 | 38.27 | 36.53 | 152611 | -1.60% |
| 30 Apr 2025 | 37.53 | 39.05 | 39.05 | 37.36 | 111498 | -1.96% |
| 29 Apr 2025 | 38.28 | 38.00 | 38.97 | 38.00 | 48722 | 0.95% |
| 28 Apr 2025 | 37.92 | 38.00 | 38.04 | 37.20 | 91635 | 1.09% |
| 25 Apr 2025 | 37.51 | 39.50 | 39.87 | 36.86 | 134202 | -3.22% |
| 24 Apr 2025 | 38.76 | 39.55 | 39.55 | 38.58 | 282548 | 0.00% |
| 23 Apr 2025 | 38.76 | 38.82 | 38.92 | 37.46 | 105789 | 2.35% |
| 22 Apr 2025 | 37.87 | 38.09 | 38.57 | 37.49 | 408888 | 1.42% |
| 21 Apr 2025 | 37.34 | 35.59 | 38.16 | 35.59 | 208827 | 4.95% |
| 17 Apr 2025 | 35.58 | 35.47 | 35.86 | 35.36 | 69819 | 0.79% |
| 16 Apr 2025 | 35.30 | 35.17 | 35.35 | 34.89 | 98007 | 0.37% |
| 15 Apr 2025 | 35.17 | 34.68 | 35.76 | 34.58 | 103954 | 3.96% |
| 11 Apr 2025 | 33.83 | 33.47 | 33.93 | 33.35 | 70341 | 2.76% |
| 09 Apr 2025 | 32.92 | 33.81 | 33.81 | 32.55 | 9322 | -0.69% |
| 08 Apr 2025 | 33.15 | 32.61 | 33.30 | 32.61 | 38769 | 2.95% |
| 07 Apr 2025 | 32.20 | 33.80 | 33.80 | 30.98 | 72638 | -3.77% |
| 04 Apr 2025 | 33.46 | 35.48 | 35.48 | 33.34 | 89067 | -3.80% |
| 03 Apr 2025 | 34.78 | 35.17 | 35.17 | 34.45 | 35917 | 0.87% |
| 02 Apr 2025 | 34.48 | 33.77 | 34.54 | 33.59 | 252438 | 2.10% |
| 01 Apr 2025 | 33.77 | 34.90 | 35.19 | 32.70 | 60917 | -1.32% |
| 28 Mar 2025 | 34.22 | 33.70 | 34.80 | 33.70 | 133870 | 3.10% |
| 27 Mar 2025 | 33.19 | 32.91 | 34.90 | 32.74 | 89170 | 1.44% |
| 26 Mar 2025 | 32.72 | 33.94 | 33.94 | 32.60 | 41016 | -1.65% |
| 25 Mar 2025 | 33.27 | 33.95 | 33.96 | 33.04 | 61586 | -1.36% |
| 24 Mar 2025 | 33.73 | 34.70 | 34.70 | 33.23 | 70073 | 0.99% |
| 21 Mar 2025 | 33.40 | 33.05 | 33.41 | 32.46 | 44813 | 3.18% |
| 20 Mar 2025 | 32.37 | 32.07 | 32.58 | 31.68 | 42530 | 1.41% |
| 19 Mar 2025 | 31.92 | 31.02 | 32.01 | 30.97 | 20161 | 3.87% |
| 18 Mar 2025 | 30.73 | 30.15 | 30.83 | 30.13 | 11152 | 3.36% |
| 17 Mar 2025 | 29.73 | 30.11 | 30.11 | 29.37 | 12365 | 1.23% |
