MOIL share price history

NSE: MOILBSE: 533286Minerals & MiningSmall Cap

MOIL Limited · Face value ₹10 · Listed Dec 2010

₹214.02₹4.51 (2.06%)BSE ₹213.75

Share price at the NSE close on 30 Oct 2026. Previous close ₹218.53.

30 Oct: open ₹219.00, high ₹219.98, low ₹213.10

52-week range of traded prices to 30 Oct 2026

₹211.00Low, 23 Oct 2026₹389.40High, 6 Jan 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹4,355 Cr708th largest listed
P/E: 14.35
P/B: 1.61
Dividend yield: 2.49%
ROE: 11.4%
ROCE: 10.9%
Debt to equity: 0.00
Volume, NSE: 3,35,51455.6% delivered

MOIL share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

MOIL's share price is on record from 15 Dec 2010, when it closed at ₹232.53, to 30 Oct 2026. Its highest close was ₹556.65 on 8 Jul 2024 and its lowest ₹91.20 on 23 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	214.02	−41.9%	380.55	214.02	368.50	389.40	211.00	23,06,97,847
2025	368.55	+11.3%	393.90	287.35	332.80	405.60	274.05	24,76,49,123
2024	331.25	+7.2%	556.65	264.80	310.00	588.00	259.50	65,65,59,859
2023	309.00	+91.9%	319.05	141.25	170.00	329.90	140.75	29,33,67,596
2022	161.05	−4.8%	193.40	138.55	168.00	197.40	137.30	8,07,75,715
2021	169.10	+18.2%	199.50	135.15	148.00	207.95	133.50	21,71,13,235
2020	143.05	−2.4%	163.95	91.20	146.65	170.00	85.55	11,57,91,998
2019	146.50	−14.4%	170.85	119.30	171.20	171.80	118.10	4,60,35,995
2018	171.15	−29.4%	257.00	157.00	249.00	261.50	155.00	8,27,19,365
2017	242.50	+34.7%	272.15	148.33	182.50	285.85	147.00	20,29,40,286
2016	180.03	+71.4%	190.33	91.45	105.45	197.00	89.75	9,47,10,192
2015	105.05	−33.6%	158.00	95.78	159.40	160.28	94.95	2,96,25,688
2014	158.23	+30.9%	166.40	105.40	120.08	170.85	105.18	5,32,02,978
2013	120.90	−8.7%	134.33	91.98	134.18	136.50	91.00	2,32,90,808
2012	132.48	+16.6%	145.35	113.78	114.50	150.05	112.85	6,08,44,928
2011	113.58	−49.5%	227.53	110.50	227.00	230.25	108.00	11,85,83,036
2010	224.85	–	232.53	217.80	282.50	295.00	215.70	26,79,00,520

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 15 Dec 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	214.02	−10.0%	238.00	243.50	211.00	72,45,767
Sep 2026	237.76	−4.1%	249.80	256.20	234.06	1,17,89,909
Aug 2026	247.80	−11.8%	283.45	289.50	246.90	2,03,39,151
Jul 2026	281.05	+1.1%	279.00	304.50	257.90	4,41,20,460
Jun 2026	278.10	−6.5%	298.80	307.80	277.80	1,01,77,941
May 2026	297.45	−4.3%	310.90	321.50	293.15	1,23,14,559
Apr 2026	310.90	+9.8%	291.00	337.40	285.15	2,58,26,034
Mar 2026	283.25	−7.7%	297.00	305.40	242.35	5,19,98,298
Feb 2026	306.95	−16.1%	369.00	369.20	296.00	1,59,46,907
Jan 2026	365.85	−0.7%	368.50	389.40	329.90	3,09,38,821
Dec 2025	368.55	+8.9%	340.55	373.80	308.75	2,33,01,042
Nov 2025	338.55	−7.5%	366.00	380.40	314.15	1,42,90,862
Oct 2025	365.90	−1.2%	372.00	404.90	360.00	2,58,80,878
Sep 2025	370.30	+12.1%	331.80	373.90	330.20	1,99,25,149
Aug 2025	330.25	−3.6%	342.40	348.75	316.80	79,70,364
Jul 2025	342.75	−11.7%	388.05	397.50	336.75	1,55,88,775
Jun 2025	388.05	+2.9%	376.80	405.60	353.30	2,02,33,719
May 2025	377.15	+19.4%	323.50	390.45	310.50	3,10,23,992
Apr 2025	315.80	−2.2%	323.50	337.95	274.05	1,25,51,373
Mar 2025	323.00	+11.3%	299.00	347.95	284.35	1,79,97,723
Feb 2025	290.25	−5.3%	308.00	331.55	282.60	1,83,41,332
Jan 2025	306.35	−7.5%	332.80	371.00	282.45	4,05,43,914
Dec 2024	331.25	+4.9%	316.80	374.70	314.45	2,65,44,573
Nov 2024	315.75	−4.2%	333.00	345.30	280.70	1,83,78,305
Oct 2024	329.55	−19.2%	408.90	409.90	314.20	1,95,39,304
Sep 2024	407.85	+1.8%	398.00	413.95	367.20	2,79,33,280
Aug 2024	400.60	−18.5%	497.75	506.00	393.50	2,88,08,683
Jul 2024	491.70	−0.5%	480.00	588.00	465.00	6,76,88,341
Jun 2024	494.35	−1.8%	548.00	566.00	420.20	7,52,24,041
May 2024	503.45	+23.9%	434.05	555.70	395.85	11,19,95,499
Apr 2024	406.20	+45.8%	284.00	443.00	284.00	11,12,51,361
Mar 2024	278.55	+4.8%	272.00	314.70	260.05	4,81,70,527
Feb 2024	265.70	−23.4%	348.00	369.65	259.50	3,85,50,556
Jan 2024	347.00	+12.3%	310.00	364.35	303.85	8,24,75,389
Dec 2023	309.00	+4.3%	295.00	329.90	265.70	5,83,48,917
Nov 2023	296.30	+27.8%	233.00	318.70	227.05	7,36,58,018
Oct 2023	231.90	+4.4%	223.05	280.00	207.05	6,43,24,114
Sep 2023	222.10	−6.9%	240.00	250.00	211.80	1,49,94,770
Aug 2023	238.55	+28.5%	187.50	239.90	182.55	4,10,52,700
Jul 2023	185.60	+14.3%	164.25	197.40	163.95	1,49,77,075
Jun 2023	162.45	+4.7%	159.60	166.25	157.30	50,61,753
May 2023	155.15	−1.0%	157.80	162.70	151.55	31,76,138
Apr 2023	156.70	+10.2%	142.55	158.70	142.55	20,96,739
Mar 2023	142.20	−5.5%	154.00	156.95	140.75	37,89,966
Feb 2023	150.45	−9.0%	165.00	167.80	147.70	28,28,278
Jan 2023	165.35	+2.7%	170.00	176.50	162.00	90,59,128
Dec 2022	161.05	0.0%	162.30	174.40	152.05	87,19,055
Nov 2022	161.00	+4.4%	154.00	167.80	150.50	34,80,797
Oct 2022	154.25	+3.2%	149.45	158.45	147.70	15,81,719
Sep 2022	149.45	−8.9%	163.80	172.00	148.45	35,24,055
Aug 2022	164.00	+4.9%	158.00	178.60	153.00	1,09,24,578
Jul 2022	156.40	+11.6%	141.60	166.30	140.70	48,97,080
Jun 2022	140.10	−13.0%	161.95	164.15	137.30	29,98,757
May 2022	161.05	−9.4%	177.45	179.55	153.90	47,80,011
Apr 2022	177.80	−3.6%	184.95	197.40	174.80	1,02,11,038
Mar 2022	184.35	+9.3%	172.00	195.50	167.05	1,43,07,346
Feb 2022	168.65	−1.6%	171.70	189.00	163.20	1,02,99,761
Jan 2022	171.45	+1.4%	168.00	175.05	165.10	50,51,518
Dec 2021	169.10	0.0%	169.60	183.80	166.75	1,20,43,247
Nov 2021	169.05	+8.3%	158.30	179.80	157.15	1,34,34,303
Oct 2021	156.10	−4.6%	163.00	174.70	154.50	1,12,60,537
Sep 2021	163.60	−1.8%	167.40	181.50	156.15	1,09,66,589
Aug 2021	166.65	−12.5%	191.90	191.90	157.05	87,98,206
Jul 2021	190.35	−1.0%	195.85	201.90	178.30	1,54,98,238
Jun 2021	192.25	+6.4%	182.90	207.95	175.30	3,81,13,932
May 2021	180.65	+9.5%	164.75	196.00	161.55	4,00,37,357
Apr 2021	165.05	+9.6%	154.70	171.35	148.05	1,54,96,888
Mar 2021	150.55	+0.1%	151.50	177.90	135.10	2,69,43,651
Feb 2021	150.45	+11.3%	137.45	156.95	135.40	1,09,95,947
Jan 2021	135.15	−5.5%	148.00	159.50	133.50	1,35,24,340
Dec 2020	143.05	+15.7%	122.50	149.00	122.50	1,51,83,520
Nov 2020	123.65	−3.8%	128.50	130.50	120.60	80,57,183
Oct 2020	128.50	−8.4%	142.00	144.95	125.80	29,75,685
Sep 2020	140.25	−4.9%	150.50	157.40	136.10	58,55,392
Aug 2020	147.45	+2.9%	143.75	163.90	136.50	1,11,41,870
Jul 2020	143.35	+1.8%	140.40	157.00	136.15	1,61,07,519
Jun 2020	140.80	+10.9%	128.15	170.00	127.85	1,37,44,231
May 2020	126.95	−2.0%	136.00	139.00	120.30	80,90,471
Apr 2020	129.50	+26.4%	102.45	146.00	100.00	1,32,86,432
Mar 2020	102.45	−15.2%	121.20	130.80	85.55	67,11,452
Feb 2020	120.80	−20.9%	154.90	157.45	118.70	30,62,762
Jan 2020	152.80	+4.3%	146.65	169.95	145.80	1,15,75,481
Dec 2019	146.50	+5.7%	141.00	148.00	125.15	39,77,418
Nov 2019	138.55	−0.4%	138.35	149.50	136.50	74,41,324
Oct 2019	139.05	+1.7%	137.75	154.40	130.00	57,55,616
Sep 2019	136.70	+9.0%	124.10	144.25	118.10	66,80,688
Aug 2019	125.40	−7.1%	135.00	136.50	118.10	18,77,185
Jul 2019	134.95	−11.4%	153.00	158.40	133.20	21,77,382
Jun 2019	152.30	−4.2%	157.80	158.35	146.50	20,26,580
May 2019	159.00	+3.3%	153.35	163.90	141.85	27,92,580
Apr 2019	153.85	−3.1%	162.10	163.90	152.20	34,01,316
Mar 2019	158.70	+10.6%	144.00	171.75	144.00	49,69,585
Feb 2019	143.45	−11.1%	160.40	165.70	140.05	32,32,964
Jan 2019	161.45	−5.7%	171.20	171.80	155.00	17,03,357
Dec 2018	171.15	+2.1%	169.50	182.00	167.05	29,52,437
Nov 2018	167.60	−6.2%	177.20	183.00	165.25	31,24,870
Oct 2018	178.70	+11.1%	159.00	181.35	155.00	68,56,697
Sep 2018	160.80	−12.6%	190.20	199.80	160.05	80,63,360
Aug 2018	184.05	+2.5%	181.70	194.85	170.20	1,09,04,695
Jul 2018	179.50	+3.5%	176.00	186.35	164.35	29,62,354
Jun 2018	173.40	−7.1%	187.05	189.95	170.95	37,49,080
May 2018	186.65	−9.1%	205.35	205.75	184.80	55,03,336
Apr 2018	205.25	+4.9%	197.90	221.00	197.90	71,96,219
Mar 2018	195.65	−11.6%	229.00	229.00	180.05	78,58,596
Feb 2018	221.35	−8.7%	242.80	246.50	209.00	84,76,422
Jan 2018	242.45	0.0%	249.00	261.50	235.35	1,50,71,299
Dec 2017	242.50	−1.5%	247.10	250.00	214.60	1,61,23,737
Nov 2017	246.10	−6.9%	265.95	284.00	243.90	1,81,94,668
Oct 2017	264.40	+38.6%	198.80	285.85	191.85	3,20,90,780
Sep 2017	190.80	+5.6%	181.48	212.63	179.70	1,79,98,065
Aug 2017	180.60	+2.0%	176.63	185.88	161.70	1,09,13,190
Jul 2017	176.98	+10.9%	161.78	180.48	159.00	72,32,794
Jun 2017	159.60	−3.4%	167.40	176.23	156.53	95,33,986
May 2017	165.18	+4.8%	161.00	170.00	147.00	1,07,37,540
Apr 2017	157.63	+0.5%	155.48	173.35	151.65	1,17,99,114
Mar 2017	156.88	−11.6%	173.50	173.50	153.00	1,55,44,972
Feb 2017	177.48	+0.9%	176.58	187.00	173.05	1,60,41,032
Jan 2017	175.88	−2.3%	182.50	214.45	175.25	3,67,30,408
Dec 2016	180.03	−4.3%	190.03	197.00	167.50	1,37,74,586
Nov 2016	188.05	+14.7%	164.70	193.90	143.83	3,18,64,486
Oct 2016	163.93	+33.0%	128.50	168.70	125.50	1,33,51,236
Sep 2016	123.23	−1.9%	124.85	142.00	120.50	65,07,876
Aug 2016	125.65	+2.4%	123.50	137.00	119.60	40,04,756
Jul 2016	122.75	+3.1%	119.28	124.95	117.55	28,52,424
Jun 2016	119.10	+5.2%	113.23	123.00	110.00	50,73,064
May 2016	113.23	−5.2%	119.95	125.90	105.80	35,44,538
Apr 2016	119.40	+9.7%	107.73	128.05	106.53	52,33,724
Mar 2016	108.85	+14.5%	95.25	117.50	93.15	45,77,280
Feb 2016	95.03	−6.7%	102.85	104.90	89.75	17,73,782
Jan 2016	101.85	−3.0%	105.45	112.40	99.90	21,52,440
Dec 2015	105.05	+5.8%	99.45	112.20	98.78	70,76,722
Nov 2015	99.28	−6.7%	106.45	107.45	98.75	15,73,076
Oct 2015	106.45	+8.0%	100.00	109.63	94.95	45,42,302
Sep 2015	98.58	−5.4%	104.05	108.40	97.50	26,50,786
Aug 2015	104.15	−10.4%	116.25	123.50	103.05	20,24,562
Jul 2015	116.25	−5.8%	123.73	125.48	114.00	14,06,200
Jun 2015	123.43	+1.4%	121.80	128.50	117.50	23,75,418
May 2015	121.73	−4.0%	126.83	131.40	120.40	10,89,926
Apr 2015	126.75	−8.4%	138.00	144.98	126.10	13,06,612
Mar 2015	138.30	−1.1%	140.00	149.75	132.55	19,11,164
Feb 2015	139.80	−4.5%	145.05	147.80	139.00	17,59,462
Jan 2015	146.40	−7.5%	159.40	160.28	145.50	19,09,458
Dec 2014	158.23	−0.1%	156.85	162.35	129.75	32,58,182
Nov 2014	158.43	+1.8%	154.50	162.90	152.33	41,75,500
Oct 2014	155.55	+8.7%	142.00	156.25	139.78	25,31,060
Sep 2014	143.10	−3.1%	151.33	162.03	136.03	38,21,672
Aug 2014	147.65	−1.0%	148.00	150.80	136.00	31,86,018
Jul 2014	149.08	−8.1%	161.28	168.45	142.25	59,10,552
Jun 2014	162.23	+4.6%	155.05	170.45	150.60	1,11,13,862
May 2014	155.03	+21.6%	126.25	170.85	124.00	84,16,160
Apr 2014	127.50	+1.4%	125.90	136.20	121.60	28,48,798
Mar 2014	125.73	+8.0%	115.60	130.48	115.60	31,94,884
Feb 2014	116.43	+5.8%	110.00	117.75	105.18	36,57,408
Jan 2014	110.03	−9.0%	120.08	120.63	109.05	10,88,882
Dec 2013	120.90	+5.5%	113.75	124.45	113.60	16,12,758
Nov 2013	114.60	−2.2%	116.30	119.25	106.80	15,69,902
Oct 2013	117.20	+15.2%	100.03	119.73	100.03	27,13,978
Sep 2013	101.75	−3.1%	104.03	114.00	98.08	21,13,580
Aug 2013	104.98	+11.8%	93.05	108.03	91.00	14,92,488
Jul 2013	93.90	−6.0%	97.50	103.00	93.03	16,96,166
Jun 2013	99.85	+0.9%	99.25	104.95	93.60	19,86,208
May 2013	98.93	−11.4%	111.60	113.73	98.50	43,32,364
Apr 2013	111.63	+0.1%	111.40	122.10	108.60	13,03,770
Mar 2013	111.48	−8.2%	121.15	121.20	108.50	12,18,438
Feb 2013	121.48	−3.7%	125.70	129.98	120.00	15,34,034
Jan 2013	126.20	−4.7%	134.18	136.50	125.13	17,17,122
Dec 2012	132.48	+8.9%	122.38	136.75	121.85	43,12,600
Nov 2012	121.68	−0.6%	122.90	126.35	118.18	17,21,210
Oct 2012	122.45	−2.9%	126.65	132.40	121.40	26,68,440
Sep 2012	126.10	+6.8%	119.20	150.05	119.03	39,55,048
Aug 2012	118.13	−12.0%	133.60	135.75	115.13	33,73,778
Jul 2012	134.30	−5.2%	142.00	148.10	130.00	28,02,066
Jun 2012	141.65	+2.2%	138.50	142.98	130.50	46,56,794
May 2012	138.60	+8.4%	128.20	142.45	123.08	48,12,308
Apr 2012	127.85	+2.2%	121.00	137.93	112.85	45,46,498
Mar 2012	125.13	+1.3%	124.05	139.50	115.55	98,29,430
Feb 2012	123.58	−5.9%	131.45	147.68	123.28	1,11,55,982
Jan 2012	131.30	+15.6%	114.50	134.90	113.55	70,10,774
Dec 2011	113.58	−1.8%	119.35	123.23	109.50	27,02,458
Nov 2011	115.70	−10.0%	128.23	128.25	108.00	51,48,150
Oct 2011	128.53	−8.3%	140.00	141.00	122.53	52,37,054
Sep 2011	140.13	−7.6%	153.75	157.25	136.63	53,89,332
Aug 2011	151.68	−12.6%	174.00	175.85	147.05	61,82,086
Jul 2011	173.48	+3.8%	167.50	187.33	150.63	1,17,37,072
Jun 2011	167.18	−8.5%	183.95	186.00	159.15	59,54,774
May 2011	182.80	−4.3%	191.05	192.25	169.00	90,10,814
Apr 2011	190.93	−3.3%	199.00	208.75	190.20	1,43,35,874
Mar 2011	197.38	+0.1%	198.00	208.50	187.75	1,45,48,598
Feb 2011	197.13	−3.6%	206.75	212.13	188.50	1,20,17,672
Jan 2011	204.48	−9.1%	227.00	230.25	197.10	2,63,19,152
Dec 2010	224.85	–	282.50	295.00	215.70	26,79,00,520

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	219.00	219.98	213.10	214.02	215.28	3,35,514	55.6%
29 Oct 2026	219.40	219.99	215.98	218.53	218.03	3,31,738	44.5%
28 Oct 2026	217.32	221.55	216.51	219.09	218.94	2,20,571	46.3%
27 Oct 2026	216.20	221.69	216.00	217.33	218.49	3,30,775	51.1%
26 Oct 2026	214.55	218.67	212.61	216.64	215.89	4,28,793	43.9%
23 Oct 2026	219.00	220.75	211.00	215.52	214.62	5,85,316	43.7%
22 Oct 2026	224.61	225.06	219.00	220.75	221.32	3,90,595	38.4%
21 Oct 2026	231.20	232.00	223.41	224.61	226.96	4,49,859	50.4%
19 Oct 2026	234.00	234.40	230.11	231.16	232.69	2,76,704	46.4%
16 Oct 2026	232.94	236.50	230.73	233.63	233.51	2,53,872	37.4%
15 Oct 2026	233.72	235.62	232.02	232.63	233.62	2,23,409	48.4%
14 Oct 2026	234.23	237.00	233.00	233.72	234.82	3,08,495	35.2%
13 Oct 2026	232.20	234.49	230.10	233.99	231.85	2,94,537	44.4%
12 Oct 2026	234.55	236.84	230.89	231.57	233.31	2,52,436	55.0%
9 Oct 2026	231.00	235.70	229.00	234.96	233.74	3,83,956	44.2%
8 Oct 2026	236.00	238.49	228.70	229.58	232.93	5,06,838	45.0%
7 Oct 2026	238.50	238.80	235.42	236.40	236.80	2,06,935	47.8%
6 Oct 2026	237.00	240.40	236.94	239.20	238.88	2,28,758	38.8%
5 Oct 2026	235.20	243.50	235.20	236.49	239.21	6,90,784	34.3%
1 Oct 2026	238.00	239.39	230.01	232.66	233.92	5,45,882	47.3%
30 Sep 2026	244.00	245.88	235.00	237.76	240.74	3,92,618	48.3%
29 Sep 2026	242.75	244.50	237.10	243.96	241.72	4,74,777	46.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MOIL bonus and split history

Ex-date	Event	Price factor	What happened
27 Sep 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.