Motilal Oswal Financial Services Share Price History

Motil.Oswal.Fin.

CMP as on 27-Oct-20 15:52

₹ 567.20
-5.30 -0.93%

Open

₹ 576.55

Turnover (lac)

₹ 422

Prev. Close

₹ 572.50

Day's Vol (shares)

₹ 74,400

Day's Range (₹)

₹ 563.25
₹ 576.55

CMP as on27-Oct-20 15:27

₹ 565.80
-4.5 -0.79%

Open

₹ 584.75

Turnover (lac)

₹ 130

Prev. Close

₹ 570.30

Day's Vol (shares)

₹ 1,353

Day's Range

₹ 564.60
₹ 584.75

Motilal Oswal Financial Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2020 564 578 564 573 6,188 53.20 47,019 13.80 8.50
23-Oct-2020 549 573 549 560 4,013 37.60 32,135 24.10 10.70
22-Oct-2020 572 575 538 546 8,078 74.10 88,402 37.10 -26
21-Oct-2020 585 585 568 573 1,840 14.70 13,459 16.90 -12
20-Oct-2020 593 593 565 579 4,614 28.70 26,221 28.50 -14
19-Oct-2020 599 599 577 581 1,518 11.30 12,529 22 -18
16-Oct-2020 585 599 579 593 1,096 5.90 4,350 20 8.15
15-Oct-2020 605 607 575 582 2,597 22.30 16,267 32 -23
14-Oct-2020 593 605 588 595 1,539 15.30 10,975 16.90 1.75
13-Oct-2020 590 601 585 598 7,342 33.10 30,618 16.10 7.60
12-Oct-2020 617 617 601 603 2,318 17.90 14,217 16.10 -14
09-Oct-2020 619 624 608 616 1,745 16.90 12,178 15.70 -3
08-Oct-2020 621 630 614 616 1,113 12.40 11,239 15.40 -5.10
07-Oct-2020 628 633 620 621 1,028 9.60 7,213 13 -7.10
06-Oct-2020 626 635 626 627 1,905 23.50 18,062 9.45 1
05-Oct-2020 634 636 625 627 2,338 17.60 13,660 11 -6.60
01-Oct-2020 653 654 629 632 10,109 67.10 66,966 24.50 -22
30-Sep-2020 634 653 632 650 2,667 122 159,874 21.90 15.90
29-Sep-2020 640 650 624 632 2,642 122 129,658 26.10 -8.20
28-Sep-2020 634 644 633 639 3,686 26.80 26,798 11 5.05