U.S. Markets close in 1 hr 17 mins

Moser Baer India Limited (MOSERBAER.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
5.25+0.15 (+2.94%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20175.155.355.105.255.25422,362
Jul 21, 20175.155.305.055.105.10353,388
Jul 20, 20175.355.505.055.205.20378,062
Jul 19, 20175.655.655.205.355.35481,527
Jul 18, 20175.005.804.905.455.452,276,864
Jul 17, 20174.855.004.804.904.90184,561
Jul 14, 20174.955.104.804.854.85345,914
Jul 13, 20175.055.154.904.954.95379,381
Jul 12, 20175.205.205.005.055.05400,782
Jul 11, 20175.005.154.855.105.10666,765
Jul 10, 20174.904.954.754.804.80166,986
Jul 07, 20174.454.804.404.654.65699,064
Jul 06, 20174.404.604.354.454.45338,762
Jul 05, 20174.404.504.354.354.35154,173
Jul 04, 20174.504.554.354.404.40240,439
Jul 03, 20174.454.504.354.404.40279,227
Jun 30, 20174.404.504.304.354.35271,595
Jun 29, 20174.454.504.304.354.35343,440
Jun 28, 20174.504.604.304.404.40278,858
Jun 27, 20174.554.654.404.504.50396,693
Jun 23, 20174.704.704.504.554.55629,181
Jun 22, 20174.454.904.454.504.50724,063
Jun 21, 20174.254.504.104.454.45517,968
Jun 20, 20174.404.404.104.204.20692,758
Jun 19, 20174.754.904.354.404.40944,003
Jun 16, 20175.005.004.754.804.80544,781
Jun 15, 20175.155.154.854.904.90364,170
Jun 14, 20175.105.155.005.005.00249,197
Jun 13, 20175.155.205.055.105.10250,377
Jun 12, 20175.155.205.005.055.05331,212
Jun 09, 20175.305.305.105.155.15272,110
Jun 08, 20175.305.355.155.255.25238,727
Jun 07, 20175.205.405.155.205.20255,844
Jun 06, 20175.355.505.205.255.25511,559
Jun 05, 20175.455.555.355.355.35185,260
Jun 02, 20175.255.505.205.355.35429,289
Jun 01, 20175.455.455.155.155.15442,912
May 31, 20175.505.555.305.305.30268,606
May 30, 20175.455.555.355.355.35323,772
May 29, 20175.505.805.355.405.40573,429
May 26, 20175.655.705.555.555.55506,862
May 25, 20175.505.605.405.455.45384,825
May 24, 20175.605.705.405.405.40767,229
May 23, 20175.755.805.455.655.65754,727
May 22, 20176.206.205.705.755.75481,746
May 19, 20176.006.055.855.905.90615,342
May 18, 20176.156.206.006.006.00553,836
May 17, 20176.406.406.106.206.201,192,510
May 16, 20175.856.555.856.306.302,687,400
May 15, 20176.156.255.806.006.002,120,756
May 12, 20175.706.355.506.056.054,630,279
May 11, 20175.405.755.405.655.65851,698
May 10, 20175.755.755.355.405.401,193,155
May 09, 20175.905.905.655.705.70713,721
May 08, 20176.006.005.755.755.75640,240
May 05, 20176.106.105.905.955.95577,251
May 04, 20176.156.206.056.106.10365,062
May 03, 20176.156.206.106.156.15305,833
May 02, 20176.256.406.106.156.15685,378
Apr 28, 20176.306.356.206.256.25444,842
Apr 27, 20176.556.556.256.306.30499,170
Apr 26, 20176.556.656.456.506.50780,606
Apr 25, 20176.656.956.506.556.553,266,377
Apr 24, 20176.157.156.156.756.753,508,375
Apr 21, 20176.206.256.106.156.15422,037
Apr 20, 20176.306.306.156.156.15321,368
Apr 19, 20176.306.406.256.256.25250,210
Apr 18, 20176.456.456.306.306.30529,478
Apr 17, 20176.406.656.256.306.30551,304
Apr 13, 20176.456.456.406.406.40202,323
Apr 12, 20176.556.556.406.456.45392,323
Apr 11, 20176.706.756.506.556.551,137,293
Apr 10, 20176.656.806.606.606.60381,050
Apr 07, 20176.706.756.656.656.65802,262
Apr 06, 20176.806.806.706.756.75446,681
Apr 05, 20176.856.956.756.806.801,225,716
Apr 03, 20176.856.956.806.856.85244,939
Mar 31, 20176.756.856.606.806.80308,129
Mar 30, 20176.606.756.606.656.65421,156
Mar 29, 20176.806.806.556.606.60288,528
Mar 28, 20176.956.956.756.756.75246,690
Mar 27, 20176.957.006.856.856.85250,185
Mar 24, 20177.057.106.856.906.90357,429
Mar 23, 20176.957.106.957.007.00192,592
Mar 22, 20177.057.056.956.956.95240,632
Mar 21, 20177.257.307.007.057.05268,241
Mar 20, 20177.207.257.107.107.10245,337
Mar 17, 20177.257.407.157.207.20309,664
Mar 16, 20177.157.457.107.207.20432,383
Mar 15, 20177.207.257.107.107.10151,463
Mar 14, 20177.157.507.107.207.20242,953
Mar 10, 20177.407.507.107.157.15197,081
Mar 09, 20177.507.507.307.307.30183,106
Mar 08, 20177.457.657.357.407.40295,379
Mar 07, 20177.407.557.357.357.35233,442
Mar 06, 20177.657.657.357.457.45312,537
Mar 03, 20177.307.557.307.507.50266,143
Mar 02, 20177.507.557.307.357.35315,912
Mar 01, 20177.407.607.307.457.45264,190
Feb 28, 20177.357.507.307.307.30182,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...