SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOIPO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 38.89 | 38.28 | 39.00 | 37.77 | 3087 | 0.57% |
| 01 Apr 2026 | 38.67 | 38.02 | 39.37 | 38.02 | 9285 | 2.65% |
| 30 Mar 2026 | 37.67 | 37.33 | 38.64 | 36.63 | 229521 | 0.94% |
| 27 Mar 2026 | 37.32 | 40.21 | 40.21 | 36.50 | 2129069 | -7.19% |
| 25 Mar 2026 | 40.21 | 40.08 | 40.27 | 40.08 | 54 | 1.90% |
| 24 Mar 2026 | 39.46 | 38.71 | 39.47 | 38.71 | 1303 | 2.49% |
| 23 Mar 2026 | 38.50 | 39.07 | 39.07 | 38.30 | 444 | -3.27% |
| 19 Mar 2026 | 39.80 | 40.31 | 40.31 | 39.31 | 3613 | -3.00% |
| 18 Mar 2026 | 41.03 | 40.44 | 41.05 | 40.44 | 1453 | 2.88% |
| 17 Mar 2026 | 39.88 | 39.70 | 39.88 | 39.54 | 796 | 0.89% |
| 16 Mar 2026 | 39.53 | 39.26 | 39.54 | 38.56 | 1279 | 0.30% |
| 13 Mar 2026 | 39.41 | 40.07 | 40.12 | 39.22 | 861 | -1.92% |
| 12 Mar 2026 | 40.18 | 39.85 | 40.52 | 39.70 | 708 | -1.18% |
| 11 Mar 2026 | 40.66 | 41.06 | 41.20 | 40.63 | 4798 | -0.68% |
| 10 Mar 2026 | 40.94 | 40.78 | 40.94 | 40.71 | 664 | 1.06% |
| 09 Mar 2026 | 40.51 | 40.32 | 41.10 | 39.45 | 6866 | -1.24% |
| 06 Mar 2026 | 41.02 | 41.20 | 41.20 | 41.00 | 770 | 0.49% |
| 05 Mar 2026 | 40.82 | 40.90 | 41.65 | 40.71 | 1363 | -0.20% |
| 04 Mar 2026 | 40.90 | 40.88 | 41.02 | 40.50 | 12026 | -1.49% |
| 02 Mar 2026 | 41.52 | 41.57 | 42.23 | 41.10 | 6334 | -2.12% |
| 27 Feb 2026 | 42.42 | 42.99 | 43.50 | 42.34 | 1961 | -1.33% |
| 26 Feb 2026 | 42.99 | 42.93 | 43.12 | 42.66 | 268 | 0.61% |
| 25 Feb 2026 | 42.73 | 43.88 | 43.88 | 42.69 | 1653 | -0.30% |
| 24 Feb 2026 | 42.86 | 43.07 | 43.07 | 42.70 | 531 | -1.36% |
| 23 Feb 2026 | 43.45 | 44.19 | 44.19 | 43.13 | 362 | 0.30% |
| 20 Feb 2026 | 43.32 | 43.35 | 43.47 | 43.26 | 584 | 0.12% |
| 19 Feb 2026 | 43.27 | 44.32 | 44.32 | 43.27 | 471 | -1.88% |
| 18 Feb 2026 | 44.10 | 43.81 | 44.10 | 43.77 | 490 | 0.43% |
| 17 Feb 2026 | 43.91 | 43.80 | 43.95 | 43.54 | 152 | 0.25% |
| 16 Feb 2026 | 43.80 | 43.80 | 43.80 | 43.46 | 767 | 0.00% |
| 13 Feb 2026 | 43.80 | 43.70 | 43.99 | 43.52 | 836 | -1.44% |
| 12 Feb 2026 | 44.44 | 44.28 | 44.48 | 44.05 | 289 | -0.29% |
| 11 Feb 2026 | 44.57 | 44.67 | 44.80 | 44.41 | 908 | -0.47% |
| 10 Feb 2026 | 44.78 | 44.81 | 44.89 | 44.57 | 1097 | 1.29% |
| 09 Feb 2026 | 44.21 | 44.93 | 44.93 | 43.23 | 3743 | 0.84% |
| 06 Feb 2026 | 43.84 | 43.52 | 43.85 | 43.32 | 1109 | 0.39% |
| 05 Feb 2026 | 43.67 | 43.64 | 43.67 | 43.20 | 758 | -0.27% |
| 04 Feb 2026 | 43.79 | 43.40 | 43.83 | 43.16 | 8601 | -0.41% |
| 03 Feb 2026 | 43.97 | 42.00 | 44.00 | 42.00 | 12169 | 4.92% |
| 02 Feb 2026 | 41.91 | 42.52 | 42.52 | 41.45 | 389 | -1.30% |
| 01 Feb 2026 | 42.46 | 42.52 | 43.00 | 42.46 | 10424 | -0.14% |
| 30 Jan 2026 | 42.52 | 42.45 | 42.59 | 41.72 | 1858 | 0.16% |
| 29 Jan 2026 | 42.45 | 42.17 | 42.45 | 42.13 | 191 | 0.66% |
| 28 Jan 2026 | 42.17 | 41.76 | 42.17 | 41.64 | 422 | 1.22% |
| 27 Jan 2026 | 41.66 | 41.83 | 41.83 | 41.19 | 2405 | -0.24% |
| 23 Jan 2026 | 41.76 | 42.73 | 42.78 | 41.66 | 1582 | -2.93% |
| 22 Jan 2026 | 43.02 | 43.19 | 43.42 | 42.57 | 864 | 1.49% |
| 21 Jan 2026 | 42.39 | 42.96 | 43.05 | 42.03 | 31369 | -1.40% |
| 20 Jan 2026 | 42.99 | 44.10 | 44.11 | 42.96 | 13135 | -2.67% |
| 19 Jan 2026 | 44.17 | 44.53 | 44.54 | 43.94 | 4226 | -1.16% |
| 16 Jan 2026 | 44.69 | 45.09 | 45.09 | 44.61 | 864 | -0.40% |
| 14 Jan 2026 | 44.87 | 44.80 | 44.88 | 44.77 | 897 | 0.52% |
| 13 Jan 2026 | 44.64 | 44.85 | 44.88 | 44.50 | 1086 | 0.02% |
| 12 Jan 2026 | 44.63 | 44.34 | 44.64 | 43.67 | 6167 | -0.36% |
| 09 Jan 2026 | 44.79 | 45.27 | 45.35 | 44.65 | 5234 | -1.73% |
| 08 Jan 2026 | 45.58 | 45.80 | 46.30 | 45.33 | 2673 | -1.47% |
| 07 Jan 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 49 | 0.00% |
| 06 Jan 2026 | 46.26 | 46.30 | 46.30 | 45.83 | 2593 | -0.09% |
| 05 Jan 2026 | 46.30 | 46.54 | 46.67 | 46.30 | 10526 | -0.52% |
| 02 Jan 2026 | 46.54 | 46.11 | 46.54 | 46.11 | 821 | 0.41% |
| 01 Jan 2026 | 46.35 | 46.10 | 46.41 | 46.10 | 644 | 0.04% |
| 31 Dec 2025 | 46.33 | 46.05 | 46.40 | 46.05 | 507 | 0.41% |
| 30 Dec 2025 | 46.14 | 46.14 | 46.15 | 46.12 | 1309 | -0.73% |
| 29 Dec 2025 | 46.48 | 46.73 | 46.73 | 46.40 | 1308 | -0.68% |
| 26 Dec 2025 | 46.80 | 47.25 | 47.25 | 46.75 | 2487 | -0.95% |
| 24 Dec 2025 | 47.25 | 46.78 | 47.25 | 46.76 | 4219 | 1.00% |
| 23 Dec 2025 | 46.78 | 46.76 | 46.78 | 46.38 | 2882 | 0.04% |
| 22 Dec 2025 | 46.76 | 47.57 | 47.57 | 46.53 | 3233 | 0.49% |
| 19 Dec 2025 | 46.53 | 45.90 | 46.54 | 45.81 | 4723 | 2.06% |
| 18 Dec 2025 | 45.59 | 45.46 | 45.59 | 45.20 | 1337 | -0.26% |
| 17 Dec 2025 | 45.71 | 46.23 | 46.23 | 45.56 | 2750 | -0.63% |
| 16 Dec 2025 | 46.00 | 46.43 | 46.43 | 45.99 | 9181 | -1.65% |
| 15 Dec 2025 | 46.77 | 46.94 | 46.94 | 46.57 | 221 | 0.13% |
| 12 Dec 2025 | 46.71 | 46.47 | 46.71 | 46.45 | 1058 | 1.06% |
| 11 Dec 2025 | 46.22 | 46.10 | 46.22 | 45.83 | 471 | 1.01% |
| 10 Dec 2025 | 45.76 | 46.24 | 46.24 | 45.76 | 475 | -1.00% |
| 09 Dec 2025 | 46.22 | 45.67 | 46.22 | 45.45 | 2344 | 0.28% |
| 08 Dec 2025 | 46.09 | 46.76 | 47.03 | 45.96 | 3915 | -2.00% |
| 05 Dec 2025 | 47.03 | 48.90 | 48.90 | 46.94 | 4665 | -0.74% |
| 04 Dec 2025 | 47.38 | 47.50 | 47.63 | 47.23 | 2566 | -0.42% |
| 03 Dec 2025 | 47.58 | 48.04 | 48.04 | 47.56 | 536 | -1.10% |
| 02 Dec 2025 | 48.11 | 48.31 | 48.31 | 47.85 | 4886 | -0.46% |
| 01 Dec 2025 | 48.33 | 48.59 | 48.59 | 48.32 | 695 | -0.02% |
| 28 Nov 2025 | 48.34 | 48.66 | 48.66 | 48.25 | 3898 | -0.17% |
| 27 Nov 2025 | 48.42 | 48.63 | 48.63 | 48.31 | 784 | -0.23% |
| 26 Nov 2025 | 48.53 | 48.61 | 48.61 | 48.34 | 4128 | 1.04% |
| 25 Nov 2025 | 48.03 | 49.43 | 49.97 | 48.01 | 565 | -0.41% |
| 24 Nov 2025 | 48.23 | 48.44 | 48.44 | 48.04 | 914 | -0.41% |
| 21 Nov 2025 | 48.43 | 53.00 | 53.00 | 48.09 | 2519 | -1.40% |
