iifl-logo

MOIL Ltd Historical Data

354.45
(1.74%)
Sep 12, 2025|03:59:19 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

MOIL Ltd Historical Data

12/08/2025calendar-icon
12/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

325.05

333325.05331.3511,60510,70,43,809.41,39,087

14-Aug-2025

332

333320.2321.115,98914,38,27,122.12,47,475

18-Aug-2025

326.5

328323.05327.48,0567,73,33,821.651,09,153

19-Aug-2025

326.8

332.9325.8330.659,93310,65,65,826.451,74,504

20-Aug-2025

331.25

335.8329.15335.16,4397,33,23,169.651,00,914

21-Aug-2025

335.85

339.5330330.158,49110,69,53,283.351,58,319

22-Aug-2025

330.6

331.8326.35329.754,8476,76,10,151.351,13,531

25-Aug-2025

330

332.5328.6330.26,9676,47,61,037.41,11,817

26-Aug-2025

330.8

332323.6325.0510,74412,76,15,746.22,73,680

28-Aug-2025

326

337.8324.35330.517,88717,21,92,863.751,57,114

29-Aug-2025

329.9

333.05327.9330.258,8046,80,36,465.51,05,031

01-Sep-2025

331.8

339330.2337.28,2668,33,15,015.951,30,354

02-Sep-2025

337.55

350.4333.35344.831,89232,00,45,379.52,27,597

03-Sep-2025

369.95

373.9355.25358.194,3702,01,34,80,416.258,03,568

04-Sep-2025

362.4

362.8342.25344.8518,44621,71,48,105.12,59,589

05-Sep-2025

345

362.7342.2352.1531,62639,98,48,228.152,54,302

08-Sep-2025

352.1

362.15350.3354.0519,76823,77,78,405.62,12,696

09-Sep-2025

354.65

355.15347351.1510,46012,62,68,803.61,66,478

10-Sep-2025

351.2

354.45347350.0511,83217,39,11,124.42,62,175

11-Sep-2025

350.1

354346.8348.413,57426,27,56,975.13,26,018

MOIL: Related NEWS

MOIL Hikes Manganese Ore Prices by 3%, Keeps EMO Rate Unchanged

Prices for all chemical-grade ores have also been raised by 3% from their July levels, reflecting a broader uptick in market demand and cost factors.

3 Aug 2025|06:32 PM
Read More
MOIL Raises Prices of Ferro and Chemical Grade Manganese Ore by 2% for July

The price increase applies to ferro grades with manganese content below 44%, at 44%, and above 44%, as per the company’s stock exchange filing.

2 Jul 2025|11:14 AM
Read More
MOIL Q4 Profit Rises 27% YoY to ₹116 Crore

EBITDA margin also rose to 32.2%, compared to 30.9% last year corresponding quarter

30 Apr 2025|09:00 PM
Read More
MOIL Increases Manganese Ore Prices Effective January 2025

Ferro grades having manganese content below Mn-44% have been hiked by 5% over current prices, according to the exchange filing of the company.

3 Jan 2025|09:44 AM
Read More
Top 10 stocks for today – 2nd September 2024

Here are some of the stocks that may see significant price movement today: Oil India, MOIL, Hindustan Petroleum Corporation, etc.

2 Sep 2024|09:05 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.