SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MOSERVICE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 28.99 | 28.38 | 29.10 | 28.30 | 1521 | 0.31% |
| 01 Apr 2026 | 28.90 | 29.08 | 29.99 | 28.84 | 4124 | 1.83% |
| 30 Mar 2026 | 28.38 | 29.76 | 29.76 | 28.35 | 3983 | -2.27% |
| 27 Mar 2026 | 29.04 | 29.50 | 29.55 | 28.80 | 1684 | -2.55% |
| 25 Mar 2026 | 29.80 | 29.81 | 29.99 | 29.70 | 5775 | 1.98% |
| 24 Mar 2026 | 29.22 | 29.17 | 29.22 | 29.17 | 2010 | 1.63% |
| 23 Mar 2026 | 28.75 | 29.04 | 29.05 | 28.73 | 3155 | -2.54% |
| 20 Mar 2026 | 29.50 | 29.79 | 29.80 | 29.50 | 1289 | -0.17% |
| 19 Mar 2026 | 29.55 | 30.02 | 31.12 | 29.36 | 25594 | -3.75% |
| 18 Mar 2026 | 30.70 | 30.47 | 30.70 | 30.37 | 319 | 1.25% |
| 17 Mar 2026 | 30.32 | 30.04 | 30.32 | 29.99 | 1073 | 0.70% |
| 16 Mar 2026 | 30.11 | 29.63 | 30.16 | 29.55 | 3425 | 1.07% |
| 13 Mar 2026 | 29.79 | 30.09 | 30.10 | 29.75 | 5449 | -1.78% |
| 12 Mar 2026 | 30.33 | 30.21 | 30.44 | 30.21 | 2577 | -0.72% |
| 11 Mar 2026 | 30.55 | 30.93 | 30.93 | 30.54 | 3620 | -1.39% |
| 10 Mar 2026 | 30.98 | 30.97 | 31.19 | 30.76 | 1620 | 0.62% |
| 09 Mar 2026 | 30.79 | 31.35 | 31.35 | 30.29 | 11271 | -2.04% |
| 06 Mar 2026 | 31.43 | 32.45 | 32.45 | 31.28 | 16103 | -3.47% |
| 05 Mar 2026 | 32.56 | 31.71 | 32.70 | 31.59 | 747 | 2.78% |
| 04 Mar 2026 | 31.68 | 31.48 | 31.78 | 31.41 | 8107 | -1.09% |
| 02 Mar 2026 | 32.03 | 32.62 | 33.67 | 31.79 | 9501 | -2.11% |
| 27 Feb 2026 | 32.72 | 32.73 | 33.74 | 32.31 | 3641 | -0.34% |
| 26 Feb 2026 | 32.83 | 32.82 | 32.83 | 32.60 | 986 | 0.34% |
| 25 Feb 2026 | 32.72 | 33.00 | 33.07 | 32.63 | 1532 | -0.15% |
| 24 Feb 2026 | 32.77 | 33.05 | 33.05 | 32.60 | 1521 | -1.09% |
| 23 Feb 2026 | 33.13 | 33.13 | 33.32 | 33.04 | 1297 | 0.24% |
| 20 Feb 2026 | 33.05 | 32.99 | 33.15 | 32.89 | 1551 | -1.17% |
| 19 Feb 2026 | 33.44 | 33.45 | 33.45 | 33.08 | 941 | 0.24% |
| 18 Feb 2026 | 33.36 | 33.40 | 33.45 | 33.22 | 3708 | -0.24% |
| 17 Feb 2026 | 33.44 | 33.30 | 33.53 | 33.18 | 1655 | 0.42% |
| 16 Feb 2026 | 33.30 | 33.14 | 33.31 | 33.01 | 273 | 0.45% |
| 13 Feb 2026 | 33.15 | 33.52 | 33.52 | 33.05 | 2598 | -1.10% |
| 12 Feb 2026 | 33.52 | 33.78 | 33.78 | 33.39 | 1638 | -0.77% |
| 11 Feb 2026 | 33.78 | 33.78 | 33.82 | 33.58 | 2958 | 0.03% |
| 10 Feb 2026 | 33.77 | 33.79 | 33.79 | 33.63 | 1193 | 0.33% |
| 09 Feb 2026 | 33.66 | 33.70 | 33.71 | 33.52 | 650 | 0.48% |
| 06 Feb 2026 | 33.50 | 33.26 | 33.51 | 33.25 | 2163 | 0.57% |
| 05 Feb 2026 | 33.31 | 33.63 | 33.63 | 33.31 | 12249 | -1.10% |
| 04 Feb 2026 | 33.68 | 33.94 | 33.94 | 33.45 | 13888 | -0.47% |
| 03 Feb 2026 | 33.84 | 33.80 | 33.85 | 33.69 | 1250 | 3.61% |
| 02 Feb 2026 | 32.66 | 32.66 | 32.66 | 32.57 | 2090 | 0.00% |
| 01 Feb 2026 | 32.66 | 33.84 | 35.00 | 32.25 | 15136 | -1.66% |
| 30 Jan 2026 | 33.21 | 33.42 | 33.42 | 33.15 | 3806 | -0.63% |
| 29 Jan 2026 | 33.42 | 33.14 | 33.46 | 32.87 | 3456 | 0.94% |
| 28 Jan 2026 | 33.11 | 33.07 | 33.28 | 32.95 | 5637 | 0.55% |
| 27 Jan 2026 | 32.93 | 33.46 | 33.46 | 32.71 | 310 | 0.40% |
| 23 Jan 2026 | 32.80 | 32.01 | 33.11 | 32.01 | 8825 | -0.85% |
| 22 Jan 2026 | 33.08 | 31.88 | 33.22 | 31.88 | 6231 | 0.27% |
| 21 Jan 2026 | 32.99 | 33.08 | 33.11 | 32.70 | 8588 | -0.57% |
| 20 Jan 2026 | 33.18 | 33.51 | 33.51 | 33.08 | 3567 | -0.98% |
| 19 Jan 2026 | 33.51 | 33.84 | 33.84 | 33.37 | 2631 | -0.50% |
| 16 Jan 2026 | 33.68 | 33.49 | 33.71 | 33.49 | 6477 | 0.72% |
| 14 Jan 2026 | 33.44 | 33.49 | 33.62 | 33.44 | 1219 | -0.15% |
| 13 Jan 2026 | 33.49 | 33.63 | 33.63 | 33.40 | 3627 | 0.36% |
| 12 Jan 2026 | 33.37 | 33.30 | 33.37 | 33.09 | 2100 | -0.06% |
| 09 Jan 2026 | 33.39 | 33.70 | 33.70 | 33.31 | 4301 | -0.92% |
| 08 Jan 2026 | 33.70 | 33.90 | 33.90 | 33.70 | 1590 | -0.71% |
| 07 Jan 2026 | 33.94 | 33.69 | 33.94 | 33.69 | 5976 | 0.12% |
| 06 Jan 2026 | 33.90 | 33.87 | 33.99 | 33.71 | 1093 | 0.09% |
| 05 Jan 2026 | 33.87 | 34.05 | 34.05 | 33.80 | 5586 | -0.53% |
| 02 Jan 2026 | 34.05 | 33.86 | 34.05 | 33.86 | 5713 | 0.86% |
| 01 Jan 2026 | 33.76 | 33.76 | 33.77 | 33.76 | 1054 | 0.30% |
| 31 Dec 2025 | 33.66 | 33.61 | 33.67 | 33.45 | 1851 | 0.15% |
| 30 Dec 2025 | 33.61 | 33.66 | 33.84 | 33.45 | 2116 | -0.12% |
| 29 Dec 2025 | 33.65 | 33.81 | 33.84 | 33.61 | 7301 | -0.47% |
| 26 Dec 2025 | 33.81 | 33.85 | 33.85 | 33.77 | 6442 | -0.03% |
| 24 Dec 2025 | 33.82 | 34.02 | 34.02 | 33.82 | 1613 | -0.59% |
| 23 Dec 2025 | 34.02 | 34.03 | 34.05 | 33.95 | 25 | -0.03% |
| 22 Dec 2025 | 34.03 | 34.50 | 34.50 | 33.79 | 3250 | 0.98% |
| 19 Dec 2025 | 33.70 | 33.70 | 33.71 | 33.56 | 1606 | 0.42% |
| 18 Dec 2025 | 33.56 | 33.50 | 33.66 | 33.49 | 742 | 0.18% |
| 17 Dec 2025 | 33.50 | 33.57 | 33.57 | 33.45 | 2127 | -0.21% |
| 16 Dec 2025 | 33.57 | 33.72 | 33.74 | 33.56 | 4669 | -0.80% |
| 15 Dec 2025 | 33.84 | 33.72 | 33.86 | 33.70 | 1191 | 0.36% |
| 12 Dec 2025 | 33.72 | 33.78 | 33.81 | 33.71 | 478 | 0.27% |
| 11 Dec 2025 | 33.63 | 33.53 | 33.64 | 33.47 | 827 | 0.33% |
| 10 Dec 2025 | 33.52 | 33.71 | 33.81 | 33.49 | 4106 | -0.65% |
| 09 Dec 2025 | 33.74 | 34.71 | 34.71 | 33.47 | 3763 | -0.38% |
| 08 Dec 2025 | 33.87 | 34.50 | 34.50 | 33.80 | 6026 | -0.99% |
| 05 Dec 2025 | 34.21 | 34.00 | 34.22 | 34.00 | 430 | 0.80% |
| 04 Dec 2025 | 33.94 | 33.85 | 33.95 | 33.75 | 1022 | 0.27% |
| 03 Dec 2025 | 33.85 | 33.80 | 33.85 | 33.56 | 4868 | 0.06% |
| 02 Dec 2025 | 33.83 | 33.96 | 33.96 | 33.79 | 2667 | -0.47% |
| 01 Dec 2025 | 33.99 | 34.99 | 35.37 | 33.95 | 19727 | -0.18% |
| 28 Nov 2025 | 34.05 | 34.50 | 34.50 | 33.95 | 1778 | -0.35% |
