BSE - Delayed Quote INR

Motilal Oswal Bal Advtg Reg Ann IDCW-P (0P00018S38.BO)

15.18 +0.03 (+0.22%)
As of April 25 at 1:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.18 15.18 15.18 15.18 15.18 -
Apr 23, 2024 15.15 15.15 15.15 15.15 15.15 -
Apr 22, 2024 15.05 15.05 15.05 15.05 15.05 -
Apr 19, 2024 14.93 14.93 14.93 14.93 14.93 -
Apr 18, 2024 14.93 14.93 14.93 14.93 14.93 -
Apr 16, 2024 14.93 14.93 14.93 14.93 14.93 -
Apr 15, 2024 14.91 14.91 14.91 14.91 14.91 -
Apr 12, 2024 15.03 15.03 15.03 15.03 15.03 -
Apr 10, 2024 15.13 15.13 15.13 15.13 15.13 -
Apr 9, 2024 15.08 15.08 15.08 15.08 15.08 -
Apr 8, 2024 15.16 15.16 15.16 15.16 15.16 -
Apr 5, 2024 15.10 15.10 15.10 15.10 15.10 -
Apr 4, 2024 15.09 15.09 15.09 15.09 15.09 -
Apr 3, 2024 15.12 15.12 15.12 15.12 15.12 -
Apr 2, 2024 15.02 15.02 15.02 15.02 15.02 -
Apr 1, 2024 14.95 14.95 14.95 14.95 14.95 -
Mar 28, 2024 14.73 14.73 14.73 14.73 14.73 -
Mar 27, 2024 14.67 14.67 14.67 14.67 14.67 -
Mar 26, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 22, 2024 14.66 14.66 14.66 14.66 14.66 -
Mar 21, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 20, 2024 14.36 14.36 14.36 14.36 14.36 -
Mar 19, 2024 0.91 Dividend
Mar 19, 2024 15.28 15.28 15.28 15.28 15.28 -
Mar 18, 2024 15.41 15.41 15.41 15.41 14.50 -
Mar 15, 2024 15.40 15.40 15.40 15.40 14.49 -
Mar 14, 2024 15.32 15.32 15.32 15.32 14.42 -
Mar 13, 2024 15.18 15.18 15.18 15.18 14.28 -
Mar 12, 2024 15.47 15.47 15.47 15.47 14.55 -
Mar 11, 2024 15.59 15.59 15.59 15.59 14.67 -
Mar 7, 2024 15.67 15.67 15.67 15.67 14.75 -
Mar 6, 2024 15.64 15.64 15.64 15.64 14.71 -
Mar 5, 2024 15.76 15.76 15.76 15.76 14.83 -
Mar 4, 2024 15.76 15.76 15.76 15.76 14.83 -
Mar 1, 2024 15.72 15.72 15.72 15.72 14.79 -
Feb 29, 2024 15.70 15.70 15.70 15.70 14.78 -
Feb 28, 2024 15.66 15.66 15.66 15.66 14.73 -
Feb 27, 2024 15.67 15.67 15.67 15.67 14.74 -
Feb 26, 2024 15.63 15.63 15.63 15.63 14.70 -
Feb 23, 2024 15.61 15.61 15.61 15.61 14.69 -
Feb 22, 2024 15.53 15.53 15.53 15.53 14.62 -
Feb 21, 2024 15.50 15.50 15.50 15.50 14.59 -
Feb 20, 2024 15.56 15.56 15.56 15.56 14.64 -
Feb 19, 2024 15.60 15.60 15.60 15.60 14.68 -
Feb 16, 2024 15.59 15.59 15.59 15.59 14.67 -
Feb 15, 2024 15.55 15.55 15.55 15.55 14.63 -
Feb 14, 2024 15.51 15.51 15.51 15.51 14.59 -
Feb 13, 2024 15.49 15.49 15.49 15.49 14.58 -
Feb 12, 2024 15.44 15.44 15.44 15.44 14.53 -
Feb 9, 2024 15.70 15.70 15.70 15.70 14.77 -
Feb 8, 2024 15.80 15.80 15.80 15.80 14.87 -
Feb 7, 2024 16.07 16.07 16.07 16.07 15.12 -
Feb 6, 2024 15.98 15.98 15.98 15.98 15.04 -
Feb 5, 2024 15.99 15.99 15.99 15.99 15.04 -
Feb 2, 2024 15.85 15.85 15.85 15.85 14.92 -
Feb 1, 2024 15.99 15.99 15.99 15.99 15.04 -
Jan 31, 2024 16.03 16.03 16.03 16.03 15.09 -
Jan 30, 2024 15.89 15.89 15.89 15.89 14.95 -
Jan 29, 2024 15.87 15.87 15.87 15.87 14.93 -
Jan 25, 2024 15.84 15.84 15.84 15.84 14.90 -
Jan 24, 2024 15.81 15.81 15.81 15.81 14.88 -
Jan 23, 2024 15.66 15.66 15.66 15.66 14.73 -
Jan 19, 2024 15.85 15.85 15.85 15.85 14.91 -
Jan 18, 2024 15.70 15.70 15.70 15.70 14.77 -
Jan 17, 2024 15.75 15.75 15.75 15.75 14.82 -
Jan 16, 2024 15.79 15.79 15.79 15.79 14.86 -
Jan 15, 2024 15.82 15.82 15.82 15.82 14.88 -
Jan 12, 2024 15.87 15.87 15.87 15.87 14.93 -
Jan 11, 2024 15.84 15.84 15.84 15.84 14.90 -
Jan 10, 2024 15.81 15.81 15.81 15.81 14.87 -
Jan 9, 2024 15.75 15.75 15.75 15.75 14.82 -
Jan 8, 2024 15.63 15.63 15.63 15.63 14.71 -
Jan 5, 2024 15.66 15.66 15.66 15.66 14.73 -
Jan 4, 2024 15.54 15.54 15.54 15.54 14.62 -
Jan 3, 2024 15.41 15.41 15.41 15.41 14.50 -
Jan 2, 2024 15.45 15.45 15.45 15.45 14.54 -
Jan 1, 2024 15.47 15.47 15.47 15.47 14.56 -
Dec 29, 2023 15.35 15.35 15.35 15.35 14.45 -
Dec 28, 2023 15.26 15.26 15.26 15.26 14.36 -
Dec 27, 2023 15.29 15.29 15.29 15.29 14.39 -
Dec 26, 2023 15.26 15.26 15.26 15.26 14.36 -
Dec 22, 2023 15.26 15.26 15.26 15.26 14.36 -
Dec 21, 2023 15.13 15.13 15.13 15.13 14.23 -
Dec 20, 2023 15.16 15.16 15.16 15.16 14.26 -
Dec 19, 2023 15.46 15.46 15.46 15.46 14.54 -
Dec 18, 2023 15.50 15.50 15.50 15.50 14.59 -
Dec 15, 2023 15.50 15.50 15.50 15.50 14.59 -
Dec 14, 2023 15.49 15.49 15.49 15.49 14.57 -
Dec 13, 2023 15.34 15.34 15.34 15.34 14.43 -
Dec 12, 2023 15.27 15.27 15.27 15.27 14.37 -
Dec 11, 2023 15.39 15.39 15.39 15.39 14.48 -
Dec 8, 2023 15.44 15.44 15.44 15.44 14.52 -
Dec 7, 2023 15.46 15.46 15.46 15.46 14.54 -
Dec 6, 2023 15.52 15.52 15.52 15.52 14.60 -
Dec 5, 2023 15.45 15.45 15.45 15.45 14.54 -
Dec 4, 2023 15.50 15.50 15.50 15.50 14.58 -
Dec 1, 2023 15.56 15.56 15.56 15.56 14.64 -
Nov 30, 2023 15.57 15.57 15.57 15.57 14.65 -
Nov 29, 2023 15.43 15.43 15.43 15.43 14.52 -
Nov 28, 2023 15.34 15.34 15.34 15.34 14.43 -
Nov 24, 2023 15.22 15.22 15.22 15.22 14.32 -
Nov 23, 2023 15.18 15.18 15.18 15.18 14.29 -
Nov 22, 2023 15.16 15.16 15.16 15.16 14.26 -
Nov 21, 2023 15.24 15.24 15.24 15.24 14.34 -
Nov 20, 2023 15.34 15.34 15.34 15.34 14.43 -
Nov 17, 2023 15.26 15.26 15.26 15.26 14.36 -
Nov 16, 2023 15.16 15.16 15.16 15.16 14.27 -
Nov 15, 2023 15.09 15.09 15.09 15.09 14.20 -
Nov 13, 2023 15.10 15.10 15.10 15.10 14.21 -
Nov 10, 2023 14.94 14.94 14.94 14.94 14.06 -
Nov 9, 2023 14.91 14.91 14.91 14.91 14.03 -
Nov 8, 2023 15.06 15.06 15.06 15.06 14.17 -
Nov 7, 2023 15.05 15.05 15.05 15.05 14.16 -
Nov 6, 2023 14.97 14.97 14.97 14.97 14.08 -
Nov 3, 2023 14.88 14.88 14.88 14.88 14.00 -
Nov 2, 2023 14.87 14.87 14.87 14.87 13.99 -
Nov 1, 2023 14.87 14.87 14.87 14.87 13.99 -
Oct 31, 2023 14.92 14.92 14.92 14.92 14.04 -
Oct 30, 2023 14.95 14.95 14.95 14.95 14.07 -
Oct 27, 2023 14.99 14.99 14.99 14.99 14.11 -
Oct 26, 2023 14.84 14.84 14.84 14.84 13.96 -
Oct 25, 2023 14.89 14.89 14.89 14.89 14.01 -
Oct 23, 2023 14.87 14.87 14.87 14.87 13.99 -
Oct 20, 2023 14.99 14.99 14.99 14.99 14.10 -
Oct 19, 2023 15.03 15.03 15.03 15.03 14.14 -
Oct 18, 2023 15.04 15.04 15.04 15.04 14.15 -
Oct 17, 2023 15.08 15.08 15.08 15.08 14.19 -
Oct 16, 2023 15.06 15.06 15.06 15.06 14.17 -
Oct 13, 2023 15.07 15.07 15.07 15.07 14.18 -
Oct 12, 2023 15.03 15.03 15.03 15.03 14.14 -
Oct 11, 2023 15.00 15.00 15.00 15.00 14.11 -
Oct 10, 2023 14.96 14.96 14.96 14.96 14.08 -
Oct 9, 2023 14.91 14.91 14.91 14.91 14.03 -
Oct 6, 2023 15.03 15.03 15.03 15.03 14.14 -
Oct 5, 2023 14.98 14.98 14.98 14.98 14.10 -
Oct 4, 2023 14.91 14.91 14.91 14.91 14.03 -
Oct 3, 2023 15.03 15.03 15.03 15.03 14.14 -
Sep 29, 2023 15.07 15.07 15.07 15.07 14.18 -
Sep 27, 2023 15.11 15.11 15.11 15.11 14.22 -
Sep 26, 2023 15.00 15.00 15.00 15.00 14.11 -
Sep 25, 2023 14.97 14.97 14.97 14.97 14.08 -
Sep 22, 2023 15.07 15.07 15.07 15.07 14.18 -
Sep 21, 2023 15.05 15.05 15.05 15.05 14.16 -
Sep 20, 2023 15.13 15.13 15.13 15.13 14.23 -
Sep 18, 2023 15.23 15.23 15.23 15.23 14.33 -
Sep 15, 2023 15.33 15.33 15.33 15.33 14.42 -
Sep 14, 2023 15.32 15.32 15.32 15.32 14.42 -
Sep 13, 2023 15.24 15.24 15.24 15.24 14.34 -
Sep 12, 2023 15.22 15.22 15.22 15.22 14.32 -
Sep 11, 2023 15.48 15.48 15.48 15.48 14.56 -
Sep 8, 2023 15.32 15.32 15.32 15.32 14.42 -
Sep 7, 2023 15.21 15.21 15.21 15.21 14.31 -
Sep 6, 2023 15.11 15.11 15.11 15.11 14.22 -
Sep 5, 2023 15.07 15.07 15.07 15.07 14.18 -
Sep 4, 2023 15.07 15.07 15.07 15.07 14.18 -
Sep 1, 2023 14.98 14.98 14.98 14.98 14.09 -
Aug 31, 2023 14.85 14.85 14.85 14.85 13.98 -
Aug 30, 2023 14.75 14.75 14.75 14.75 13.88 -
Aug 29, 2023 14.69 14.69 14.69 14.69 13.83 -
Aug 28, 2023 14.69 14.69 14.69 14.69 13.82 -
Aug 25, 2023 14.72 14.72 14.72 14.72 13.85 -
Aug 24, 2023 14.77 14.77 14.77 14.77 13.90 -
Aug 23, 2023 14.72 14.72 14.72 14.72 13.85 -
Aug 22, 2023 14.67 14.67 14.67 14.67 13.80 -
Aug 21, 2023 14.63 14.63 14.63 14.63 13.76 -
Aug 18, 2023 14.63 14.63 14.63 14.63 13.76 -
Aug 17, 2023 14.63 14.63 14.63 14.63 13.76 -
Aug 16, 2023 14.68 14.68 14.68 14.68 13.81 -
Aug 14, 2023 14.56 14.56 14.56 14.56 13.70 -
Aug 11, 2023 14.67 14.67 14.67 14.67 13.80 -
Aug 10, 2023 14.61 14.61 14.61 14.61 13.75 -
Aug 9, 2023 14.66 14.66 14.66 14.66 13.79 -
Aug 8, 2023 14.47 14.47 14.47 14.47 13.61 -
Aug 7, 2023 14.49 14.49 14.49 14.49 13.64 -
Aug 4, 2023 14.33 14.33 14.33 14.33 13.49 -
Aug 3, 2023 14.22 14.22 14.22 14.22 13.38 -
Aug 2, 2023 14.22 14.22 14.22 14.22 13.38 -
Aug 1, 2023 14.30 14.30 14.30 14.30 13.45 -
Jul 31, 2023 14.15 14.15 14.15 14.15 13.32 -
Jul 28, 2023 14.10 14.10 14.10 14.10 13.26 -
Jul 27, 2023 13.84 13.84 13.84 13.84 13.02 -
Jul 26, 2023 13.84 13.84 13.84 13.84 13.02 -
Jul 25, 2023 13.83 13.83 13.83 13.83 13.01 -
Jul 24, 2023 13.90 13.90 13.90 13.90 13.08 -
Jul 21, 2023 13.84 13.84 13.84 13.84 13.02 -
Jul 20, 2023 13.90 13.90 13.90 13.90 13.08 -
Jul 19, 2023 13.91 13.91 13.91 13.91 13.09 -
Jul 18, 2023 13.83 13.83 13.83 13.83 13.02 -
Jul 17, 2023 13.87 13.87 13.87 13.87 13.05 -
Jul 14, 2023 13.75 13.75 13.75 13.75 12.94 -
Jul 13, 2023 13.69 13.69 13.69 13.69 12.88 -
Jul 12, 2023 13.64 13.64 13.64 13.64 12.84 -
Jul 11, 2023 13.68 13.68 13.68 13.68 12.87 -
Jul 10, 2023 13.58 13.58 13.58 13.58 12.78 -
Jul 7, 2023 13.57 13.57 13.57 13.57 12.77 -
Jul 6, 2023 13.61 13.61 13.61 13.61 12.81 -
Jul 5, 2023 13.59 13.59 13.59 13.59 12.78 -
Jul 4, 2023 13.42 13.42 13.42 13.42 12.63 -
Jul 3, 2023 13.38 13.38 13.38 13.38 12.59 -
Jun 30, 2023 13.43 13.43 13.43 13.43 12.64 -
Jun 28, 2023 13.38 13.38 13.38 13.38 12.59 -
Jun 27, 2023 13.37 13.37 13.37 13.37 12.58 -
Jun 26, 2023 13.17 13.17 13.17 13.17 12.39 -
Jun 23, 2023 13.16 13.16 13.16 13.16 12.38 -
Jun 22, 2023 13.22 13.22 13.22 13.22 12.44 -
Jun 21, 2023 13.17 13.17 13.17 13.17 12.40 -
Jun 20, 2023 13.11 13.11 13.11 13.11 12.34 -
Jun 19, 2023 12.99 12.99 12.99 12.99 12.23 -
Jun 16, 2023 12.96 12.96 12.96 12.96 12.19 -
Jun 15, 2023 12.87 12.87 12.87 12.87 12.11 -
Jun 14, 2023 12.91 12.91 12.91 12.91 12.15 -
Jun 13, 2023 12.89 12.89 12.89 12.89 12.13 -
Jun 12, 2023 12.73 12.73 12.73 12.73 11.98 -
Jun 9, 2023 12.69 12.69 12.69 12.69 11.94 -
Jun 8, 2023 12.72 12.72 12.72 12.72 11.97 -
Jun 7, 2023 12.77 12.77 12.77 12.77 12.01 -
Jun 6, 2023 12.70 12.70 12.70 12.70 11.95 -
Jun 5, 2023 12.68 12.68 12.68 12.68 11.93 -
Jun 2, 2023 12.67 12.67 12.67 12.67 11.92 -
Jun 1, 2023 12.61 12.61 12.61 12.61 11.86 -
May 31, 2023 12.65 12.65 12.65 12.65 11.91 -
May 30, 2023 12.61 12.61 12.61 12.61 11.86 -
May 29, 2023 12.57 12.57 12.57 12.57 11.83 -
May 26, 2023 12.60 12.60 12.60 12.60 11.86 -
May 25, 2023 12.64 12.64 12.64 12.64 11.90 -
May 24, 2023 12.59 12.59 12.59 12.59 11.85 -
May 23, 2023 12.60 12.60 12.60 12.60 11.85 -
May 22, 2023 12.60 12.60 12.60 12.60 11.85 -
May 19, 2023 12.53 12.53 12.53 12.53 11.79 -
May 18, 2023 12.52 12.52 12.52 12.52 11.78 -
May 17, 2023 12.51 12.51 12.51 12.51 11.77 -
May 16, 2023 12.49 12.49 12.49 12.49 11.76 -
May 15, 2023 12.47 12.47 12.47 12.47 11.74 -
May 12, 2023 12.44 12.44 12.44 12.44 11.70 -
May 11, 2023 12.48 12.48 12.48 12.48 11.75 -
May 10, 2023 12.50 12.50 12.50 12.50 11.76 -
May 9, 2023 12.43 12.43 12.43 12.43 11.70 -
May 8, 2023 12.43 12.43 12.43 12.43 11.70 -
May 5, 2023 12.36 12.36 12.36 12.36 11.63 -
May 4, 2023 12.42 12.42 12.42 12.42 11.69 -
May 3, 2023 12.41 12.41 12.41 12.41 11.67 -
May 2, 2023 12.44 12.44 12.44 12.44 11.70 -
Apr 28, 2023 12.29 12.29 12.29 12.29 11.56 -
Apr 27, 2023 12.17 12.17 12.17 12.17 11.45 -
Apr 26, 2023 12.10 12.10 12.10 12.10 11.39 -
Apr 25, 2023 12.13 12.13 12.13 12.13 11.41 -

Related Tickers