Motilal Oswal NASDAQ 100 ETF (BOM:533385)
India · Delayed Price · Currency is INR 234.62
-0.96 (-0.41%)
At close: Dec 5, 2025
BOM:533385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.58 | 237.02 | 234.05 | 234.62 | 234.62 | -0.41% | 139,043 |
| Dec 4, 2025 | 236.60 | 236.89 | 234.50 | 235.58 | 235.58 | -0.44% | 111,367 |
| Dec 3, 2025 | 237.00 | 237.50 | 234.50 | 236.62 | 236.62 | 0.79% | 204,949 |
| Dec 2, 2025 | 232.55 | 235.00 | 232.55 | 234.77 | 234.77 | 0.59% | 156,894 |
| Dec 1, 2025 | 231.20 | 234.34 | 230.55 | 233.39 | 233.39 | 0.73% | 73,056 |
| Nov 28, 2025 | 232.08 | 233.94 | 231.20 | 231.69 | 231.69 | 0.04% | 75,361 |
| Nov 27, 2025 | 234.34 | 234.62 | 230.55 | 231.59 | 231.59 | -0.68% | 154,721 |
| Nov 26, 2025 | 230.00 | 235.55 | 228.60 | 233.18 | 233.18 | 0.98% | 145,336 |
| Nov 25, 2025 | 233.06 | 233.79 | 230.00 | 230.91 | 230.91 | 0.18% | 137,462 |
| Nov 24, 2025 | 234.44 | 234.66 | 230.00 | 230.50 | 230.50 | -0.70% | 87,490 |
| Nov 21, 2025 | 236.47 | 236.47 | 230.59 | 232.12 | 232.12 | -1.84% | 275,437 |
| Nov 20, 2025 | 235.21 | 237.99 | 234.52 | 236.47 | 236.47 | 1.16% | 214,534 |
| Nov 19, 2025 | 233.50 | 235.00 | 229.78 | 233.76 | 233.76 | -0.37% | 242,177 |
| Nov 18, 2025 | 238.10 | 238.10 | 229.34 | 234.62 | 234.62 | -0.48% | 147,007 |
| Nov 17, 2025 | 237.00 | 243.33 | 231.80 | 235.75 | 235.75 | -0.70% | 193,827 |
| Nov 14, 2025 | 239.49 | 239.49 | 234.83 | 237.40 | 237.40 | -0.99% | 71,145 |
| Nov 13, 2025 | 243.05 | 243.05 | 238.05 | 239.78 | 239.78 | -1.45% | 72,433 |
| Nov 12, 2025 | 242.15 | 243.89 | 242.15 | 243.32 | 243.32 | 0.59% | 161,733 |
| Nov 11, 2025 | 233.74 | 242.60 | 233.74 | 241.89 | 241.89 | 0.90% | 48,486 |
| Nov 10, 2025 | 234.98 | 242.29 | 234.26 | 239.74 | 239.74 | 2.52% | 76,951 |
| Nov 7, 2025 | 232.68 | 237.86 | 229.89 | 233.85 | 233.85 | -2.01% | 490,061 |
| Nov 6, 2025 | 241.37 | 242.90 | 235.33 | 238.65 | 238.65 | -1.13% | 119,910 |
| Nov 4, 2025 | 239.21 | 247.78 | 239.21 | 241.37 | 241.37 | -1.62% | 139,155 |
| Nov 3, 2025 | 245.02 | 246.05 | 242.78 | 245.35 | 245.35 | 0.55% | 84,161 |
| Oct 31, 2025 | 244.00 | 245.08 | 242.30 | 244.00 | 244.00 | -0.34% | 106,006 |
| Oct 30, 2025 | 241.96 | 245.66 | 241.57 | 244.84 | 244.84 | 1.22% | 207,128 |
| Oct 29, 2025 | 246.70 | 247.45 | 241.00 | 241.88 | 241.88 | -0.98% | 351,440 |
| Oct 28, 2025 | 245.25 | 249.41 | 243.11 | 244.27 | 244.27 | -0.40% | 178,158 |
| Oct 27, 2025 | 243.00 | 246.89 | 243.00 | 245.25 | 245.25 | 1.41% | 225,119 |
| Oct 24, 2025 | 240.47 | 242.74 | 240.47 | 241.83 | 241.83 | 0.49% | 199,847 |
| Oct 23, 2025 | 241.60 | 241.61 | 236.83 | 240.66 | 240.66 | -0.39% | 248,093 |
| Oct 21, 2025 | 242.06 | 242.06 | 233.03 | 241.60 | 241.60 | 1.07% | 62,273 |
| Oct 20, 2025 | 242.35 | 242.35 | 237.06 | 239.04 | 239.04 | 1.10% | 188,886 |
| Oct 17, 2025 | 238.98 | 238.98 | 233.60 | 236.44 | 236.44 | -0.28% | 90,739 |
| Oct 16, 2025 | 234.14 | 238.40 | 232.29 | 237.10 | 237.10 | 1.77% | 74,220 |
| Oct 15, 2025 | 234.44 | 235.04 | 230.45 | 232.98 | 232.98 | 0.10% | 135,887 |
| Oct 14, 2025 | 236.01 | 237.89 | 230.58 | 232.75 | 232.75 | -0.34% | 125,807 |
| Oct 13, 2025 | 238.50 | 238.96 | 226.80 | 233.55 | 233.55 | -2.26% | 641,876 |
| Oct 10, 2025 | 244.17 | 244.17 | 236.55 | 238.96 | 238.96 | -1.16% | 327,357 |
| Oct 9, 2025 | 248.38 | 251.00 | 240.00 | 241.76 | 241.76 | -0.24% | 344,609 |
| Oct 8, 2025 | 247.82 | 257.23 | 237.09 | 242.33 | 242.33 | -3.20% | 772,659 |
| Oct 7, 2025 | 242.96 | 253.95 | 242.96 | 250.33 | 250.33 | 4.00% | 605,265 |
| Oct 6, 2025 | 229.00 | 242.90 | 229.00 | 240.70 | 240.70 | 4.73% | 527,465 |
| Oct 3, 2025 | 223.03 | 231.04 | 222.42 | 229.83 | 229.83 | 3.84% | 127,603 |
| Oct 1, 2025 | 227.59 | 227.59 | 220.10 | 221.34 | 221.34 | -0.32% | 85,517 |
| Sep 30, 2025 | 221.87 | 223.49 | 219.51 | 222.04 | 222.04 | 1.54% | 69,132 |
| Sep 29, 2025 | 215.06 | 222.00 | 214.67 | 218.67 | 218.67 | 1.98% | 94,199 |
| Sep 26, 2025 | 208.56 | 214.95 | 208.56 | 214.43 | 214.43 | 0.24% | 197,928 |
| Sep 25, 2025 | 215.77 | 216.48 | 212.51 | 213.91 | 213.91 | -0.86% | 166,058 |
| Sep 24, 2025 | 222.00 | 222.00 | 215.01 | 215.77 | 215.77 | -0.48% | 37,518 |