BSE · MOTILALOFS · stock
Motilal Oswal Financial Services Limited (MOTILALOFS) stock price history
Every BSE trading session of Motilal Oswal Financial Services Limited from Sep 11, 2007 to Sep 28, 2026: 4,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOTILALOFS adjusted close, 2007 to 2026
- ₹2,560
- All time high, 2024
- ₹1,088
- 52 week high, ₹616.05 low
- 4,697
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MOTILALOFS key facts
- Motilal Oswal Financial Services Limited (MOTILALOFS) closed at ₹1,008 on Sep 28, 2026 on BSE.
- MOTILALOFS's all time high close is ₹2,560, set on Apr 26, 2024; its all time low close is ₹48.20 on Nov 24, 2008.
- MOTILALOFS's 52 week range is ₹616.05 to ₹1,088.
- MOTILALOFS returned +11.5% over the year to Sep 28, 2026 and +22.9% over five years.
- Over ten years MOTILALOFS returned +114%, +7.9% a year compounded.
- MOTILALOFS's deepest drawdown was -88.1% from Jan 4, 2008 to Nov 24, 2008.
- DataCedar holds 4,697 daily sessions of MOTILALOFS history from Sep 11, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOTILALOFS price chart, 2007 to 2026
MOTILALOFS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +6.7% |
| 6 months | +50.9% |
| Year to date | +21.3% |
| 1 year | +11.5% |
| 3 years | +17.2% |
| 5 years | +22.9% |
| 10 years | +113.9% |
| Since Sep 11, 2007 | +449.5% |
| Compound annual growth, 19.0 years | +9.4% |
MOTILALOFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,560 on Apr 26, 2024
- All time low close
- ₹48.20 on Nov 24, 2008
- 52 week high
- ₹1,088 on Oct 28, 2025
- 52 week low
- ₹616.05 on Mar 23, 2026
- Deepest drawdown
- -88.1% from Jan 4, 2008 to Nov 24, 2008, recovered Jul 20, 2016
- Best single session
- +33.1% on May 19, 2009
- Worst single session
- -74.4% on May 2, 2024
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 5.5×
- Best calendar year
- 2017, +186%
- Worst calendar year
- 2008, -80%
MOTILALOFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 11, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹849.79 | ₹1,064 | ₹616.05 | ₹1,008 | +18.8% | 12.6M | 184 |
| 2025 | ₹943.90 | ₹1,088 | ₹483.94 | ₹848.55 | -9.8% | 31.7M | 248 |
| 2024 | ₹1,226 | ₹2,635 | ₹468.29 | ₹940.46 | -22.8% | 22.4M | 246 |
| 2023 | ₹683.21 | ₹1,450 | ₹540.48 | ₹1,219 | +81.4% | 3.6M | 245 |
| 2022 | ₹893.09 | ₹980.94 | ₹637.25 | ₹671.85 | -24.8% | 2.7M | 248 |
| 2021 | ₹590.54 | ₹1,158 | ₹553.91 | ₹893.73 | +52.9% | 9.2M | 248 |
| 2020 | ₹741.03 | ₹877.83 | ₹414.42 | ₹584.71 | -20.9% | 1.9M | 251 |
| 2019 | ₹655.15 | ₹829.00 | ₹466.75 | ₹739.13 | +12.7% | 3.6M | 243 |
| 2018 | ₹1,458 | ₹1,531 | ₹532.20 | ₹656.12 | -54.4% | 3.1M | 246 |
| 2017 | ₹507.89 | ₹1,526 | ₹493.67 | ₹1,439 | +185.8% | 5.8M | 248 |
| 2016 | ₹322.03 | ₹617.09 | ₹247.18 | ₹503.51 | +57.1% | 3.2M | 246 |
| 2015 | ₹239.76 | ₹349.90 | ₹229.05 | ₹320.49 | +33.6% | 7.1M | 246 |
| 2014 | ₹88.12 | ₹282.67 | ₹76.68 | ₹239.90 | +172.8% | 3.5M | 244 |
| 2013 | ₹113.22 | ₹117.02 | ₹61.08 | ₹87.93 | -22.0% | 6.3M | 248 |
| 2012 | ₹75.66 | ₹130.81 | ₹70.93 | ₹112.69 | +52.7% | 25.9M | 245 |
| 2011 | ₹162.02 | ₹171.25 | ₹72.82 | ₹73.82 | -53.4% | 2.7M | 246 |
| 2010 | ₹167.38 | ₹218.19 | ₹127.35 | ₹158.29 | -4.2% | 5.8M | 250 |
| 2009 | ₹75.17 | ₹178.48 | ₹40.97 | ₹165.22 | +134.7% | 9.7M | 243 |
| 2008 | ₹337.84 | ₹426.06 | ₹45.10 | ₹70.38 | -79.7% | 20.9M | 246 |
| 2007 | ₹187.50 | ₹366.00 | ₹171.36 | ₹346.48 | n/a | 44.4M | 76 |
MOTILALOFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,008 | -3.1% |
| August 2026 | ₹1,040 | +22.1% |
| July 2026 | ₹851.60 | -10.5% |
| June 2026 | ₹951.05 | +8.2% |
| May 2026 | ₹879.25 | +9.7% |
| April 2026 | ₹801.30 | +26.7% |
| March 2026 | ₹632.65 | -12.8% |
| February 2026 | ₹725.15 | -3.6% |
| January 2026 | ₹751.85 | -11.4% |
| December 2025 | ₹848.55 | -10.9% |
| November 2025 | ₹951.97 | -1.8% |
| October 2025 | ₹969.57 | +9.3% |
About the MOTILALOFS data
Daily bars. 4,697 sessions from Sep 11, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOTILALOFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MOREPENLAB Morepen Laboratories Limited
- MORGAN Morgan Ventures Limited
- MOSCHIP MosChip Technologies Limited
- MOTHERSON Samvardhana Motherson International Limited
- MOTISONS Motisons Jewellers Limited
- MOTOGENFIN The Motor & General Finance Limited
- MPAGI M P Agro Industries Limited
- MPCOSEMB Mipco Seamless Rings (Gujarat) Limited
Common questions
MOTILALOFS share price history
