SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOENERGY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 35.36 | 35.35 | 35.89 | 34.50 | 213834 | -0.42% |
| 01 Apr 2026 | 35.51 | 36.09 | 36.16 | 35.31 | 149630 | 1.34% |
| 30 Mar 2026 | 35.04 | 35.81 | 35.81 | 34.47 | 250570 | 0.29% |
| 27 Mar 2026 | 34.94 | 35.74 | 35.74 | 34.33 | 184634 | -2.24% |
| 25 Mar 2026 | 35.74 | 36.02 | 36.02 | 35.52 | 159329 | 1.22% |
| 24 Mar 2026 | 35.31 | 35.23 | 36.17 | 34.91 | 145428 | 0.80% |
| 23 Mar 2026 | 35.03 | 35.84 | 35.84 | 34.44 | 272009 | -2.91% |
| 20 Mar 2026 | 36.08 | 36.70 | 36.87 | 36.00 | 170542 | -1.20% |
| 19 Mar 2026 | 36.52 | 36.15 | 37.73 | 35.75 | 189292 | 0.63% |
| 18 Mar 2026 | 36.29 | 36.80 | 37.26 | 36.10 | 683144 | 0.11% |
| 17 Mar 2026 | 36.25 | 36.86 | 36.86 | 35.72 | 174023 | 1.29% |
| 16 Mar 2026 | 35.79 | 36.18 | 36.64 | 35.27 | 329925 | -1.08% |
| 13 Mar 2026 | 36.18 | 37.15 | 37.80 | 36.10 | 391490 | -2.48% |
| 12 Mar 2026 | 37.10 | 36.99 | 37.88 | 36.04 | 343835 | 0.46% |
| 11 Mar 2026 | 36.93 | 36.77 | 37.25 | 36.12 | 165361 | 1.71% |
| 10 Mar 2026 | 36.31 | 36.66 | 36.90 | 35.82 | 160131 | 0.89% |
| 09 Mar 2026 | 35.99 | 36.66 | 36.66 | 35.00 | 380582 | -1.29% |
| 06 Mar 2026 | 36.46 | 36.49 | 36.77 | 36.30 | 166089 | -0.11% |
| 05 Mar 2026 | 36.50 | 35.90 | 36.88 | 35.01 | 401236 | 2.16% |
| 04 Mar 2026 | 35.73 | 35.35 | 36.49 | 35.00 | 476393 | -2.62% |
| 02 Mar 2026 | 36.69 | 36.99 | 37.45 | 34.80 | 513722 | -1.34% |
| 27 Feb 2026 | 37.19 | 37.37 | 37.69 | 37.06 | 346458 | -0.59% |
| 26 Feb 2026 | 37.41 | 37.53 | 37.58 | 37.09 | 388423 | 0.21% |
| 25 Feb 2026 | 37.33 | 37.10 | 37.53 | 37.00 | 780343 | 0.62% |
| 24 Feb 2026 | 37.10 | 36.97 | 37.50 | 36.78 | 547236 | 0.35% |
| 23 Feb 2026 | 36.97 | 37.89 | 37.89 | 36.58 | 192420 | 0.49% |
| 20 Feb 2026 | 36.79 | 35.80 | 37.09 | 35.15 | 363129 | 2.65% |
| 19 Feb 2026 | 35.84 | 36.81 | 36.99 | 35.13 | 214757 | -2.16% |
| 18 Feb 2026 | 36.63 | 37.17 | 37.20 | 36.15 | 257787 | 0.52% |
| 17 Feb 2026 | 36.44 | 36.76 | 36.76 | 36.17 | 281011 | -0.38% |
| 16 Feb 2026 | 36.58 | 36.09 | 36.89 | 35.93 | 296515 | 1.84% |
| 13 Feb 2026 | 35.92 | 36.71 | 36.71 | 35.29 | 212501 | -1.67% |
| 12 Feb 2026 | 36.53 | 36.98 | 37.17 | 36.25 | 175549 | -0.73% |
| 11 Feb 2026 | 36.80 | 37.27 | 37.28 | 36.23 | 212263 | -0.11% |
| 10 Feb 2026 | 36.84 | 36.61 | 36.96 | 36.61 | 326577 | 0.63% |
| 09 Feb 2026 | 36.61 | 34.57 | 37.17 | 33.36 | 377247 | 0.33% |
| 06 Feb 2026 | 36.49 | 35.00 | 36.61 | 35.00 | 244935 | 0.69% |
| 05 Feb 2026 | 36.24 | 36.86 | 37.00 | 36.07 | 422997 | -0.77% |
| 04 Feb 2026 | 36.52 | 36.19 | 36.75 | 35.60 | 3266234 | 2.73% |
| 03 Feb 2026 | 35.55 | 35.52 | 36.29 | 35.03 | 580020 | 2.60% |
| 02 Feb 2026 | 34.65 | 33.30 | 34.90 | 33.30 | 412978 | 2.12% |
| 01 Feb 2026 | 33.93 | 36.37 | 42.40 | 33.66 | 2390281 | -3.83% |
| 30 Jan 2026 | 35.28 | 36.35 | 36.35 | 34.82 | 1013626 | -0.73% |
| 29 Jan 2026 | 35.54 | 36.01 | 36.46 | 34.82 | 822213 | 1.66% |
| 28 Jan 2026 | 34.96 | 33.95 | 35.79 | 33.61 | 578122 | 5.05% |
| 27 Jan 2026 | 33.28 | 33.68 | 36.16 | 33.00 | 200397 | 0.18% |
| 23 Jan 2026 | 33.22 | 33.96 | 33.96 | 33.10 | 90830 | -1.69% |
| 22 Jan 2026 | 33.79 | 33.84 | 33.96 | 33.32 | 53979 | 0.93% |
| 21 Jan 2026 | 33.48 | 33.46 | 33.79 | 33.02 | 88325 | 0.06% |
| 20 Jan 2026 | 33.46 | 34.15 | 34.23 | 33.36 | 84539 | -1.99% |
| 19 Jan 2026 | 34.14 | 34.43 | 34.45 | 33.96 | 169084 | -0.84% |
| 16 Jan 2026 | 34.43 | 35.11 | 35.37 | 34.32 | 126406 | -1.46% |
| 14 Jan 2026 | 34.94 | 34.47 | 35.18 | 34.36 | 62875 | 1.39% |
| 13 Jan 2026 | 34.46 | 34.53 | 34.81 | 34.28 | 48443 | -0.23% |
| 12 Jan 2026 | 34.54 | 34.68 | 34.88 | 34.00 | 68301 | 0.09% |
| 09 Jan 2026 | 34.51 | 35.04 | 35.04 | 34.38 | 87043 | -1.00% |
| 08 Jan 2026 | 34.86 | 35.87 | 35.88 | 34.75 | 123283 | -2.79% |
| 07 Jan 2026 | 35.86 | 35.98 | 35.98 | 35.65 | 52897 | -0.33% |
| 06 Jan 2026 | 35.98 | 36.32 | 36.47 | 35.73 | 313892 | -0.42% |
| 05 Jan 2026 | 36.13 | 36.42 | 36.54 | 35.25 | 108302 | -0.36% |
| 02 Jan 2026 | 36.26 | 35.88 | 36.40 | 35.51 | 135154 | 2.11% |
| 01 Jan 2026 | 35.51 | 36.11 | 36.11 | 35.33 | 53843 | 0.31% |
| 31 Dec 2025 | 35.40 | 33.50 | 35.45 | 33.50 | 155884 | 1.35% |
| 30 Dec 2025 | 34.93 | 35.26 | 35.26 | 34.64 | 174048 | -0.09% |
| 29 Dec 2025 | 34.96 | 36.07 | 36.07 | 34.78 | 75814 | -0.65% |
| 26 Dec 2025 | 35.19 | 35.97 | 35.97 | 35.10 | 159634 | -1.01% |
| 24 Dec 2025 | 35.55 | 34.03 | 37.00 | 33.50 | 1031301 | 0.68% |
| 23 Dec 2025 | 35.31 | 35.20 | 35.50 | 35.07 | 395795 | 0.43% |
| 22 Dec 2025 | 35.16 | 35.76 | 35.87 | 34.81 | 963895 | 0.77% |
| 19 Dec 2025 | 34.89 | 34.65 | 34.99 | 34.56 | 307441 | 0.93% |
| 18 Dec 2025 | 34.57 | 34.99 | 34.99 | 33.81 | 316973 | -0.72% |
| 17 Dec 2025 | 34.82 | 35.24 | 35.24 | 34.63 | 85160 | -0.14% |
| 16 Dec 2025 | 34.87 | 35.15 | 35.15 | 34.70 | 102552 | -0.77% |
| 15 Dec 2025 | 35.14 | 35.35 | 35.35 | 34.76 | 38368 | -0.09% |
| 12 Dec 2025 | 35.17 | 35.01 | 35.87 | 34.96 | 66745 | 0.95% |
| 11 Dec 2025 | 34.84 | 35.75 | 35.75 | 34.57 | 17187 | 0.37% |
| 10 Dec 2025 | 34.71 | 34.90 | 35.04 | 34.60 | 25205 | -0.26% |
| 09 Dec 2025 | 34.80 | 34.48 | 34.95 | 34.10 | 45129 | 0.93% |
| 08 Dec 2025 | 34.48 | 35.24 | 35.48 | 34.35 | 42906 | -1.68% |
| 05 Dec 2025 | 35.07 | 35.13 | 35.14 | 34.78 | 39031 | -0.17% |
| 04 Dec 2025 | 35.13 | 35.30 | 35.32 | 35.04 | 46041 | 0.00% |
| 03 Dec 2025 | 35.13 | 35.61 | 35.61 | 35.06 | 77263 | -1.29% |
| 02 Dec 2025 | 35.59 | 35.74 | 36.04 | 35.47 | 40510 | -0.42% |
| 01 Dec 2025 | 35.74 | 36.00 | 36.04 | 35.47 | 39562 | 0.20% |
| 28 Nov 2025 | 35.67 | 36.65 | 36.65 | 35.65 | 196783 | -0.50% |
| 27 Nov 2025 | 35.85 | 36.23 | 36.24 | 35.49 | 92486 | -0.55% |
| 26 Nov 2025 | 36.05 | 35.67 | 36.31 | 35.67 | 327227 | 1.58% |
| 25 Nov 2025 | 35.49 | 35.71 | 35.71 | 35.35 | 57361 | -0.14% |
| 24 Nov 2025 | 35.54 | 36.71 | 36.71 | 35.50 | 345034 | -1.25% |
| 21 Nov 2025 | 35.99 | 36.33 | 36.33 | 35.92 | 159008 | -0.91% |
| 20 Nov 2025 | 36.32 | 36.42 | 36.74 | 36.21 | 153557 | 0.39% |
| 19 Nov 2025 | 36.18 | 36.37 | 36.40 | 36.03 | 425631 | -0.50% |
| 18 Nov 2025 | 36.36 | 36.74 | 36.97 | 36.25 | 110622 | -0.52% |
| 17 Nov 2025 | 36.55 | 36.80 | 36.80 | 36.50 | 46675 | 0.47% |
| 14 Nov 2025 | 36.38 | 36.66 | 36.88 | 36.24 | 359814 | -0.27% |
| 13 Nov 2025 | 36.48 | 36.60 | 36.66 | 36.23 | 35477 | 0.14% |
| 12 Nov 2025 | 36.43 | 36.57 | 36.57 | 36.21 | 29060 | 0.69% |
| 11 Nov 2025 | 36.18 | 36.09 | 36.43 | 35.81 | 40987 | 0.44% |
| 10 Nov 2025 | 36.02 | 36.79 | 36.79 | 35.86 | 53695 | 0.33% |
| 07 Nov 2025 | 35.90 | 36.70 | 36.70 | 35.49 | 60566 | 0.25% |
| 06 Nov 2025 | 35.81 | 36.49 | 36.49 | 35.63 | 137000 | -1.35% |
| 04 Nov 2025 | 36.30 | 37.45 | 37.45 | 36.18 | 63181 | -0.66% |
| 03 Nov 2025 | 36.54 | 36.43 | 36.69 | 36.15 | 70833 | 0.33% |
| 31 Oct 2025 | 36.42 | 37.30 | 37.37 | 36.22 | 60091 | -0.22% |
| 30 Oct 2025 | 36.50 | 36.74 | 36.95 | 36.22 | 97572 | -0.16% |
| 29 Oct 2025 | 36.56 | 36.65 | 37.05 | 35.91 | 175007 | 2.24% |
| 28 Oct 2025 | 35.76 | 36.60 | 36.60 | 35.61 | 38170 | -0.33% |
| 27 Oct 2025 | 35.88 | 36.62 | 36.62 | 35.71 | 31728 | 0.42% |
| 24 Oct 2025 | 35.73 | 35.81 | 36.87 | 35.53 | 69974 | 0.00% |
| 23 Oct 2025 | 35.73 | 37.00 | 37.88 | 35.67 | 127064 | -0.03% |
| 21 Oct 2025 | 35.74 | 37.34 | 37.34 | 35.58 | 22881 | 0.03% |
| 20 Oct 2025 | 35.73 | 36.35 | 36.35 | 35.51 | 36977 | 0.73% |
| 17 Oct 2025 | 35.47 | 36.41 | 36.60 | 35.33 | 110718 | -0.17% |
