UK markets close in 1 hour 14 minutes

Motilal Oswal Financial Services Limited (532892.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 20242,381.652,457.002,370.552,382.902,382.90200,761
06 May 20242,448.952,454.952,381.852,398.452,398.4512,681
03 May 20242,449.002,464.202,390.002,426.552,426.5510,662
02 May 20242,408.402,489.002,385.952,441.552,441.5539,118
01 May 2024------
30 Apr 20242,499.602,505.052,365.002,381.702,381.7024,646
29 Apr 20242,638.002,638.002,485.002,493.152,493.1559,999
26 Apr 20242,511.452,677.002,444.352,600.652,600.6562,911
25 Apr 20242,360.552,483.852,346.552,463.352,463.3540,040
24 Apr 20242,337.002,394.202,266.752,353.802,353.8034,672
23 Apr 20242,347.552,359.952,294.302,312.002,312.0028,084
22 Apr 20242,281.852,358.702,275.052,329.902,329.9055,331
19 Apr 20242,066.052,270.802,030.002,235.802,235.8038,051
18 Apr 20242,069.452,117.952,035.402,082.002,082.0018,703
17 Apr 2024------
16 Apr 20241,980.002,045.001,962.052,032.352,032.356,128
15 Apr 20242,040.002,055.001,952.651,988.151,988.1527,374
12 Apr 20242,047.852,077.452,013.002,059.002,059.009,100
11 Apr 2024------
10 Apr 20242,099.852,099.851,996.352,057.802,057.8016,290
09 Apr 20241,898.052,121.001,881.652,095.952,095.9577,941
08 Apr 20241,884.451,910.001,840.751,893.101,893.107,349
05 Apr 20241,835.651,852.751,789.201,831.401,831.4010,725
04 Apr 20241,830.051,850.001,795.001,834.151,834.154,501
03 Apr 20241,786.151,830.001,774.651,824.251,824.2514,480
02 Apr 20241,760.151,805.001,725.801,796.001,796.006,973
01 Apr 20241,696.701,773.551,692.151,751.501,751.507,489
28 Mar 20241,687.001,699.001,661.401,664.901,664.908,519
27 Mar 20241,662.051,689.251,652.751,682.651,682.655,959
26 Mar 20241,674.451,696.401,654.851,666.001,666.0011,059
25 Mar 2024------
22 Mar 20241,623.951,680.001,613.001,672.501,672.505,889
21 Mar 20241,600.451,655.001,572.951,603.801,603.8012,089
20 Mar 20241,507.951,611.501,459.351,580.301,580.3016,930
19 Mar 20241,461.751,507.051,461.751,495.651,495.655,068
18 Mar 20241,497.951,498.001,424.851,457.851,457.8510,735
15 Mar 2024------
14 Mar 20241,303.201,507.951,303.201,489.201,489.2050,795
13 Mar 20241,517.601,540.251,391.051,402.001,402.0011,709
12 Mar 20241,579.201,579.201,502.001,517.401,517.404,469
11 Mar 20241,599.651,604.151,511.051,521.051,521.0511,212
08 Mar 2024------
07 Mar 20241,636.101,644.601,565.001,578.001,578.0020,973
06 Mar 20241,695.701,700.951,606.001,630.451,630.4513,277
05 Mar 20241,737.151,740.001,690.651,703.851,703.853,779
04 Mar 20241,676.101,731.101,642.401,713.051,713.0518,995
01 Mar 20241,660.851,667.001,627.501,654.651,654.6516,704
29 Feb 20241,631.601,650.001,582.751,615.201,615.2027,065
28 Feb 20241,737.701,765.201,614.301,627.201,627.2024,367
27 Feb 20241,650.251,758.501,650.251,737.651,737.6512,777
26 Feb 20241,671.001,707.701,641.051,651.601,651.6028,174
23 Feb 20241,662.501,689.001,651.351,673.851,673.857,941
22 Feb 20241,687.651,689.301,637.401,658.151,658.1530,932
21 Feb 20241,759.951,772.951,665.001,681.401,681.4012,347
20 Feb 20241,759.901,771.951,735.651,756.501,756.503,041
16 Feb 20241,829.751,876.401,820.201,834.301,834.3011,884
15 Feb 20241,827.951,858.001,802.001,812.301,812.304,474
14 Feb 20241,750.151,819.801,750.151,797.301,797.3014,258
13 Feb 20241,811.051,828.001,710.001,773.901,773.909,006
12 Feb 20241,879.701,899.001,785.001,809.701,809.706,123
09 Feb 20241,926.451,927.051,819.551,864.601,864.6012,303
08 Feb 20241,799.951,937.101,799.951,901.951,901.9517,305
07 Feb 20241,731.151,830.251,731.151,787.051,787.058,448
06 Feb 20241,754.401,800.001,732.101,766.351,766.3520,786
06 Feb 202414 Dividend
05 Feb 20241,799.051,799.751,737.101,754.301,740.3027,205
02 Feb 20241,840.701,840.701,760.001,773.051,758.907,657
01 Feb 20241,823.401,840.801,778.301,804.701,790.308,599
31 Jan 20241,758.001,793.551,736.101,787.501,773.2324,161
30 Jan 20241,774.851,785.501,736.951,746.851,732.917,418
29 Jan 20241,749.901,780.001,692.401,755.751,741.7413,818
26 Jan 20241,729.451,729.451,729.451,729.451,715.65-
25 Jan 20241,753.951,785.001,710.751,729.451,715.6550,033
24 Jan 20241,535.051,860.101,527.801,710.751,697.1094,659
23 Jan 20241,619.751,620.601,525.001,550.101,537.7344,088
22 Jan 20241,589.851,589.851,589.851,589.851,577.16-
19 Jan 20241,526.001,625.001,526.001,589.851,577.1652,337
18 Jan 20241,495.001,547.001,400.001,524.801,512.6337,349
17 Jan 20241,476.501,527.651,454.351,506.951,494.9222,894
16 Jan 20241,539.101,545.651,451.001,484.751,472.9044,985
12 Jan 20241,529.551,588.451,510.151,556.701,544.2839,900
11 Jan 20241,412.901,545.501,412.901,519.601,507.4744,979
10 Jan 20241,390.001,418.801,357.851,405.001,393.7929,440
09 Jan 20241,349.851,400.001,341.651,379.751,368.7441,509
08 Jan 20241,298.151,349.851,298.151,329.151,318.5416,398
05 Jan 20241,303.651,320.501,284.051,300.651,290.2725,590
04 Jan 20241,250.651,328.151,250.651,287.651,277.3730,894
03 Jan 20241,259.951,259.951,234.401,242.201,232.2910,962
02 Jan 20241,269.601,269.601,226.651,239.001,229.1110,193
29 Dec 20231,212.051,242.951,212.051,240.901,231.0024,199
28 Dec 20231,233.851,233.851,210.501,216.451,206.7417,929
27 Dec 20231,260.001,265.351,201.301,210.551,200.8913,102
26 Dec 20231,272.951,279.851,236.501,253.751,243.7427,131
22 Dec 20231,281.301,281.301,261.051,268.201,258.0815,320
21 Dec 20231,216.301,272.301,209.001,269.051,258.9215,720
20 Dec 20231,475.851,475.851,206.351,221.551,211.8027,174
19 Dec 20231,235.301,290.001,234.751,281.601,271.3743,030
18 Dec 20231,217.101,250.001,195.851,241.601,231.6937,154
15 Dec 20231,270.001,273.151,205.501,215.001,205.3025,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...