SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOALPHA50 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 45.12 | 45.80 | 45.80 | 44.00 | 6473 | -1.01% |
| 01 Apr 2026 | 45.58 | 45.66 | 46.33 | 45.47 | 2760 | 2.54% |
| 30 Mar 2026 | 44.45 | 46.37 | 46.50 | 42.10 | 70919 | -3.66% |
| 27 Mar 2026 | 46.14 | 47.49 | 47.49 | 45.05 | 58480 | -2.37% |
| 25 Mar 2026 | 47.26 | 46.55 | 47.51 | 46.55 | 27278 | 3.28% |
| 24 Mar 2026 | 45.76 | 45.72 | 45.91 | 44.83 | 5820 | 2.17% |
| 23 Mar 2026 | 44.79 | 47.61 | 47.61 | 44.35 | 16757 | -4.03% |
| 20 Mar 2026 | 46.67 | 46.83 | 47.17 | 46.56 | 2834 | 0.24% |
| 19 Mar 2026 | 46.56 | 47.20 | 47.59 | 46.45 | 27772 | -2.61% |
| 18 Mar 2026 | 47.81 | 48.59 | 48.59 | 47.80 | 4958 | 0.89% |
| 17 Mar 2026 | 47.39 | 46.81 | 47.47 | 46.81 | 7087 | 0.62% |
| 16 Mar 2026 | 47.10 | 46.68 | 49.50 | 45.99 | 3501 | 1.73% |
| 13 Mar 2026 | 46.30 | 47.60 | 47.60 | 45.65 | 10754 | -3.14% |
| 12 Mar 2026 | 47.80 | 47.48 | 47.99 | 47.18 | 7691 | -0.79% |
| 11 Mar 2026 | 48.18 | 49.39 | 49.50 | 48.00 | 3416 | -1.93% |
| 10 Mar 2026 | 49.13 | 48.91 | 49.18 | 48.46 | 51284 | 2.01% |
| 09 Mar 2026 | 48.16 | 49.18 | 49.18 | 47.05 | 6459 | -1.79% |
| 06 Mar 2026 | 49.04 | 49.58 | 49.58 | 49.04 | 4422 | -1.01% |
| 05 Mar 2026 | 49.54 | 49.24 | 49.54 | 48.78 | 7629 | 1.96% |
| 04 Mar 2026 | 48.59 | 51.02 | 51.02 | 48.07 | 11730 | -2.70% |
| 02 Mar 2026 | 49.94 | 50.85 | 50.85 | 49.42 | 10256 | -1.30% |
| 27 Feb 2026 | 50.60 | 51.14 | 51.28 | 50.53 | 3653 | -1.04% |
| 26 Feb 2026 | 51.13 | 51.43 | 51.54 | 50.95 | 17359 | 0.35% |
| 25 Feb 2026 | 50.95 | 51.57 | 51.57 | 50.70 | 1207 | 0.79% |
| 24 Feb 2026 | 50.55 | 50.62 | 50.76 | 50.25 | 1398 | -0.51% |
| 23 Feb 2026 | 50.81 | 50.93 | 51.25 | 50.59 | 6877 | -0.29% |
| 20 Feb 2026 | 50.96 | 50.38 | 51.11 | 50.37 | 1856 | 1.17% |
| 19 Feb 2026 | 50.37 | 51.47 | 51.52 | 50.15 | 3519 | -1.58% |
| 18 Feb 2026 | 51.18 | 50.81 | 51.90 | 50.61 | 26001 | 1.71% |
| 17 Feb 2026 | 50.32 | 50.20 | 51.50 | 50.20 | 18697 | 0.24% |
| 16 Feb 2026 | 50.20 | 50.25 | 50.25 | 49.80 | 1202 | -0.10% |
| 13 Feb 2026 | 50.25 | 51.33 | 51.33 | 49.83 | 12341 | -2.10% |
| 12 Feb 2026 | 51.33 | 50.87 | 52.50 | 50.62 | 12011 | 1.24% |
| 11 Feb 2026 | 50.70 | 49.43 | 51.03 | 49.43 | 5186 | 0.00% |
| 10 Feb 2026 | 50.70 | 49.19 | 50.88 | 49.19 | 3038 | 0.48% |
| 09 Feb 2026 | 50.46 | 50.01 | 50.62 | 50.00 | 18022 | 2.17% |
| 06 Feb 2026 | 49.39 | 49.21 | 49.41 | 48.59 | 753 | 0.59% |
| 05 Feb 2026 | 49.10 | 48.80 | 49.10 | 48.59 | 1989 | -0.59% |
| 04 Feb 2026 | 49.39 | 49.25 | 49.51 | 49.05 | 3132 | 0.80% |
| 03 Feb 2026 | 49.00 | 48.89 | 49.18 | 48.70 | 18197 | 3.03% |
| 02 Feb 2026 | 47.56 | 46.90 | 47.60 | 46.13 | 5628 | 0.81% |
| 01 Feb 2026 | 47.18 | 49.89 | 49.89 | 46.90 | 12066 | -2.50% |
| 30 Jan 2026 | 48.39 | 48.30 | 48.72 | 47.97 | 4959 | -0.82% |
| 29 Jan 2026 | 48.79 | 49.01 | 49.04 | 48.40 | 6746 | 0.16% |
| 28 Jan 2026 | 48.71 | 48.21 | 48.81 | 47.95 | 1842 | 1.99% |
| 27 Jan 2026 | 47.76 | 47.90 | 47.94 | 47.19 | 16270 | 0.19% |
| 23 Jan 2026 | 47.67 | 48.37 | 48.63 | 47.54 | 6400 | -1.12% |
| 22 Jan 2026 | 48.21 | 48.52 | 48.78 | 47.97 | 4611 | 0.50% |
| 21 Jan 2026 | 47.97 | 48.25 | 48.63 | 47.19 | 42202 | -1.21% |
| 20 Jan 2026 | 48.56 | 49.33 | 49.33 | 48.40 | 10617 | -2.08% |
| 19 Jan 2026 | 49.59 | 49.59 | 49.83 | 49.01 | 6481 | -0.58% |
| 16 Jan 2026 | 49.88 | 50.03 | 50.09 | 49.51 | 2301 | 0.18% |
| 14 Jan 2026 | 49.79 | 49.15 | 49.80 | 49.15 | 3707 | 0.97% |
| 13 Jan 2026 | 49.31 | 49.08 | 49.31 | 48.85 | 2851 | 0.65% |
| 12 Jan 2026 | 48.99 | 48.82 | 49.57 | 48.07 | 7475 | -0.65% |
| 09 Jan 2026 | 49.31 | 50.10 | 50.10 | 49.12 | 12408 | -1.58% |
| 08 Jan 2026 | 50.10 | 50.91 | 50.91 | 49.84 | 5270 | -1.75% |
| 07 Jan 2026 | 50.99 | 50.87 | 51.02 | 50.67 | 3055 | 0.24% |
| 06 Jan 2026 | 50.87 | 50.78 | 51.12 | 50.68 | 3886 | 0.57% |
| 05 Jan 2026 | 50.58 | 51.80 | 51.80 | 50.39 | 2207 | -0.04% |
| 02 Jan 2026 | 50.60 | 50.33 | 50.61 | 50.33 | 3742 | 0.78% |
| 01 Jan 2026 | 50.21 | 50.26 | 50.32 | 49.95 | 1928 | -0.12% |
| 31 Dec 2025 | 50.27 | 49.98 | 50.36 | 49.94 | 667 | -0.18% |
| 30 Dec 2025 | 50.36 | 50.21 | 50.36 | 50.04 | 2338 | 0.20% |
| 29 Dec 2025 | 50.26 | 50.41 | 50.87 | 50.22 | 5357 | -0.79% |
| 26 Dec 2025 | 50.66 | 49.30 | 51.13 | 49.30 | 3320 | -0.31% |
| 24 Dec 2025 | 50.82 | 51.28 | 51.28 | 50.82 | 2358 | -0.49% |
| 23 Dec 2025 | 51.07 | 50.94 | 51.09 | 50.80 | 863 | 0.26% |
| 22 Dec 2025 | 50.94 | 51.61 | 51.61 | 50.51 | 4543 | 1.15% |
| 19 Dec 2025 | 50.36 | 49.88 | 50.49 | 49.86 | 20484 | 1.57% |
| 18 Dec 2025 | 49.58 | 49.70 | 49.90 | 49.28 | 7723 | -0.26% |
| 17 Dec 2025 | 49.71 | 50.17 | 50.17 | 49.49 | 3663 | -0.32% |
| 16 Dec 2025 | 49.87 | 50.19 | 50.19 | 49.84 | 6553 | -0.99% |
| 15 Dec 2025 | 50.37 | 50.32 | 50.38 | 50.10 | 8845 | 0.08% |
| 12 Dec 2025 | 50.33 | 50.28 | 50.51 | 49.99 | 1295 | 0.70% |
| 11 Dec 2025 | 49.98 | 49.49 | 49.99 | 49.40 | 4517 | 1.01% |
| 10 Dec 2025 | 49.48 | 50.49 | 50.49 | 49.42 | 5888 | -1.47% |
| 09 Dec 2025 | 50.22 | 51.50 | 51.50 | 49.06 | 9795 | 0.44% |
| 08 Dec 2025 | 50.00 | 51.94 | 51.94 | 49.75 | 7198 | -1.81% |
| 05 Dec 2025 | 50.92 | 50.91 | 50.94 | 50.73 | 9014 | -0.10% |
| 04 Dec 2025 | 50.97 | 51.41 | 51.45 | 50.90 | 5845 | -0.86% |
| 03 Dec 2025 | 51.41 | 52.01 | 52.01 | 51.30 | 10914 | -1.32% |
| 02 Dec 2025 | 52.10 | 52.10 | 52.32 | 52.00 | 5033 | -0.21% |
| 01 Dec 2025 | 52.21 | 52.01 | 52.34 | 52.00 | 1495 | 0.06% |
| 28 Nov 2025 | 52.18 | 51.93 | 52.20 | 51.84 | 2735 | 0.27% |
| 27 Nov 2025 | 52.04 | 52.01 | 52.31 | 51.81 | 829 | 0.06% |
| 26 Nov 2025 | 52.01 | 51.27 | 52.04 | 51.27 | 26179 | 1.44% |
| 25 Nov 2025 | 51.27 | 51.54 | 51.54 | 51.02 | 1361 | 0.14% |
| 24 Nov 2025 | 51.20 | 51.60 | 51.63 | 51.15 | 607 | -0.66% |
| 21 Nov 2025 | 51.54 | 52.08 | 52.09 | 51.50 | 5757 | -1.42% |
| 20 Nov 2025 | 52.28 | 52.30 | 52.31 | 52.08 | 2717 | 0.46% |
| 19 Nov 2025 | 52.04 | 51.71 | 52.07 | 51.70 | 2108 | 0.44% |
| 18 Nov 2025 | 51.81 | 52.31 | 52.31 | 51.79 | 4514 | -0.69% |
| 17 Nov 2025 | 52.17 | 51.88 | 52.42 | 51.88 | 27510 | 0.64% |
| 14 Nov 2025 | 51.84 | 51.72 | 51.98 | 51.68 | 3244 | 0.14% |
| 13 Nov 2025 | 51.77 | 52.84 | 52.84 | 51.37 | 4432 | -0.06% |
| 12 Nov 2025 | 51.80 | 51.54 | 51.80 | 51.50 | 24358 | 0.50% |
| 11 Nov 2025 | 51.54 | 51.62 | 51.63 | 51.03 | 2082 | 0.41% |
| 10 Nov 2025 | 51.33 | 50.91 | 51.54 | 50.91 | 1383 | 0.33% |
| 07 Nov 2025 | 51.16 | 50.75 | 51.28 | 50.20 | 3222 | 0.47% |
| 06 Nov 2025 | 50.92 | 51.02 | 51.02 | 50.76 | 402 | -0.33% |
| 04 Nov 2025 | 51.09 | 51.92 | 51.92 | 51.01 | 2876 | -0.60% |
| 03 Nov 2025 | 51.40 | 51.97 | 51.97 | 51.01 | 3751 | 0.92% |
| 31 Oct 2025 | 50.93 | 51.36 | 51.40 | 50.88 | 4317 | -0.86% |
| 30 Oct 2025 | 51.37 | 51.24 | 51.52 | 51.03 | 4122 | 0.18% |
| 29 Oct 2025 | 51.28 | 51.09 | 51.33 | 50.96 | 7384 | 0.06% |
| 28 Oct 2025 | 51.25 | 51.93 | 51.93 | 51.00 | 2007 | -0.02% |
| 27 Oct 2025 | 51.26 | 50.92 | 51.29 | 50.87 | 18688 | 0.77% |
| 24 Oct 2025 | 50.87 | 51.22 | 51.27 | 50.74 | 13221 | -0.55% |
| 23 Oct 2025 | 51.15 | 53.33 | 53.33 | 51.03 | 62323 | -1.22% |
| 21 Oct 2025 | 51.78 | 52.98 | 52.98 | 51.54 | 5162 | 0.39% |
| 20 Oct 2025 | 51.58 | 51.66 | 51.68 | 51.32 | 3318 | 0.72% |
| 17 Oct 2025 | 51.21 | 50.86 | 51.64 | 50.86 | 3900 | 0.20% |
| 16 Oct 2025 | 51.11 | 51.21 | 51.54 | 51.11 | 6353 | -0.06% |
| 15 Oct 2025 | 51.14 | 51.68 | 51.68 | 50.91 | 1458 | 0.91% |
| 14 Oct 2025 | 50.68 | 50.84 | 50.84 | 50.53 | 637 | -0.31% |
| 13 Oct 2025 | 50.84 | 50.83 | 50.94 | 50.52 | 2873 | 0.04% |
| 10 Oct 2025 | 50.82 | 50.67 | 51.70 | 50.50 | 12577 | 0.97% |
| 09 Oct 2025 | 50.33 | 50.20 | 50.50 | 49.99 | 1486 | 0.48% |
| 08 Oct 2025 | 50.09 | 51.78 | 51.78 | 49.03 | 9637 | -0.71% |
| 07 Oct 2025 | 50.45 | 50.36 | 50.54 | 50.25 | 4773 | 0.20% |
| 06 Oct 2025 | 50.35 | 49.84 | 50.36 | 49.59 | 2445 | 1.02% |
| 03 Oct 2025 | 49.84 | 50.63 | 50.63 | 49.48 | 7828 | 0.89% |
| 01 Oct 2025 | 49.40 | 48.98 | 49.47 | 48.55 | 5639 | 1.23% |
| 30 Sep 2025 | 48.80 | 49.73 | 49.73 | 48.51 | 21680 | -1.43% |
| 29 Sep 2025 | 49.51 | 49.88 | 49.89 | 49.17 | 9556 | -0.30% |
| 26 Sep 2025 | 49.66 | 52.07 | 52.07 | 49.44 | 12041 | -1.76% |
| 25 Sep 2025 | 50.55 | 51.02 | 51.15 | 50.54 | 3247 | -0.55% |
| 24 Sep 2025 | 50.83 | 52.47 | 52.47 | 50.76 | 1598 | -0.78% |
| 23 Sep 2025 | 51.23 | 52.97 | 52.97 | 51.16 | 7158 | -0.95% |
| 22 Sep 2025 | 51.72 | 53.27 | 53.27 | 51.54 | 6932 | -0.61% |
| 19 Sep 2025 | 52.04 | 51.95 | 52.30 | 51.79 | 1255 | -0.23% |
| 18 Sep 2025 | 52.16 | 52.17 | 52.18 | 51.79 | 2349 | -0.02% |
| 17 Sep 2025 | 52.17 | 52.77 | 52.77 | 51.80 | 7672 | 0.79% |
| 16 Sep 2025 | 51.76 | 51.72 | 52.98 | 51.49 | 30274 | 0.25% |
| 15 Sep 2025 | 51.63 | 51.32 | 51.64 | 51.15 | 6214 | 0.62% |
| 12 Sep 2025 | 51.31 | 51.34 | 51.42 | 51.12 | 1806 | 0.43% |
| 11 Sep 2025 | 51.09 | 51.36 | 51.36 | 50.99 | 1706 | 0.22% |
| 10 Sep 2025 | 50.98 | 51.00 | 51.18 | 50.80 | 1850 | 0.77% |
| 09 Sep 2025 | 50.59 | 50.80 | 50.80 | 50.31 | 1094 | 0.08% |
| 08 Sep 2025 | 50.55 | 50.40 | 50.88 | 50.39 | 5316 | 0.32% |
| 05 Sep 2025 | 50.39 | 50.82 | 50.90 | 50.30 | 4324 | -0.04% |
| 04 Sep 2025 | 50.41 | 51.46 | 51.46 | 50.30 | 4378 | -0.61% |
| 03 Sep 2025 | 50.72 | 50.53 | 51.02 | 50.52 | 5026 | 0.86% |
| 02 Sep 2025 | 50.29 | 50.30 | 51.28 | 50.18 | 14017 | 0.18% |
| 01 Sep 2025 | 50.20 | 49.24 | 50.20 | 49.10 | 5208 | 1.95% |
| 29 Aug 2025 | 49.24 | 49.56 | 49.60 | 49.18 | 11449 | -0.87% |
| 28 Aug 2025 | 49.67 | 50.21 | 50.21 | 49.60 | 9314 | -1.17% |
| 26 Aug 2025 | 50.26 | 51.38 | 51.38 | 50.23 | 12329 | -2.18% |
| 25 Aug 2025 | 51.38 | 51.30 | 51.53 | 51.19 | 373 | 0.16% |
| 22 Aug 2025 | 51.30 | 52.29 | 52.29 | 51.22 | 957 | 0.08% |
| 21 Aug 2025 | 51.26 | 52.30 | 52.30 | 51.12 | 1895 | -0.02% |
| 20 Aug 2025 | 51.27 | 51.18 | 52.05 | 51.11 | 3226 | 0.20% |
| 19 Aug 2025 | 51.17 | 52.30 | 52.30 | 50.78 | 1960 | 0.27% |
| 18 Aug 2025 | 51.03 | 50.46 | 51.33 | 50.46 | 3416 | 1.37% |
| 14 Aug 2025 | 50.34 | 50.46 | 50.46 | 50.19 | 663 | -0.12% |
| 13 Aug 2025 | 50.40 | 50.06 | 50.46 | 50.06 | 5389 | 1.08% |
| 12 Aug 2025 | 49.86 | 50.05 | 50.15 | 49.79 | 1476 | -0.12% |
| 11 Aug 2025 | 49.92 | 49.70 | 50.05 | 49.32 | 2776 | 0.16% |
| 08 Aug 2025 | 49.84 | 52.32 | 52.32 | 49.70 | 12808 | -2.60% |
| 07 Aug 2025 | 51.17 | 51.05 | 51.29 | 50.54 | 3209 | 0.20% |
| 06 Aug 2025 | 51.07 | 51.79 | 51.79 | 50.81 | 7369 | -1.07% |
| 05 Aug 2025 | 51.62 | 54.38 | 54.38 | 51.52 | 4152 | -0.81% |
| 04 Aug 2025 | 52.04 | 51.66 | 52.05 | 51.51 | 2642 | 0.74% |
| 01 Aug 2025 | 51.66 | 52.05 | 52.20 | 51.66 | 1063 | -0.90% |
| 31 Jul 2025 | 52.13 | 52.11 | 52.32 | 51.92 | 1106 | -0.23% |
| 30 Jul 2025 | 52.25 | 52.05 | 52.33 | 51.92 | 754 | 0.40% |
| 29 Jul 2025 | 52.04 | 51.41 | 52.05 | 51.25 | 4525 | 0.77% |
| 28 Jul 2025 | 51.64 | 51.00 | 52.38 | 51.00 | 3568 | -0.88% |
| 25 Jul 2025 | 52.10 | 52.67 | 52.67 | 52.00 | 3625 | -1.49% |
| 24 Jul 2025 | 52.89 | 53.92 | 53.92 | 52.72 | 1922 | 0.06% |
| 23 Jul 2025 | 52.86 | 52.87 | 52.87 | 52.56 | 2296 | 0.00% |
| 22 Jul 2025 | 52.86 | 52.86 | 53.07 | 52.86 | 1534 | 0.00% |
| 21 Jul 2025 | 52.86 | 52.50 | 52.92 | 52.46 | 585 | 0.69% |
| 18 Jul 2025 | 52.50 | 54.14 | 54.14 | 52.49 | 6330 | -1.09% |
| 17 Jul 2025 | 53.08 | 53.26 | 53.38 | 53.05 | 756 | -0.34% |
| 16 Jul 2025 | 53.26 | 53.38 | 53.38 | 53.12 | 1259 | 0.26% |
| 15 Jul 2025 | 53.12 | 53.11 | 53.12 | 52.87 | 1603 | 0.72% |
| 14 Jul 2025 | 52.74 | 52.19 | 52.77 | 52.04 | 4712 | 1.11% |
| 11 Jul 2025 | 52.16 | 52.82 | 52.85 | 52.00 | 8043 | -0.82% |
