Skip to main content
logo
Motilal Oswal NASDAQ 100 ETF (BOM:533385)
India flag India · Delayed Price · Currency is INR
205.29
+0.41 (0.20%)
At close: Sep 8, 2025

BOM:533385 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025203.98205.04203.84204.88204.881.17%145,905
Sep 4, 2025208.42208.42202.03202.51202.51-0.41%57,436
Sep 3, 2025202.41203.90200.66203.34203.340.45%122,854
Sep 2, 2025198.62203.99198.62202.42202.42-0.64%133,816
Sep 1, 2025208.99208.99201.40203.72203.72-0.09%95,837
Aug 29, 2025205.28205.28202.45203.90203.900.32%137,181
Aug 28, 2025203.88203.88201.56203.25203.250.21%153,024
Aug 26, 2025208.62208.62202.00202.82202.82-0.35%144,261
Aug 25, 2025203.11203.99202.62203.54203.541.24%62,925
Aug 22, 2025200.97201.81200.16201.05201.05-0.54%136,600
Aug 21, 2025204.36204.36201.25202.14202.14-0.35%60,075
Aug 20, 2025204.49204.49202.00202.86202.86-1.09%62,906
Aug 19, 2025207.84210.43203.46205.09205.09-0.25%61,381
Aug 18, 2025202.55206.20202.55205.60205.600.32%175,263
Aug 14, 2025209.30209.30203.26204.94204.940.36%37,068
Aug 13, 2025204.28205.00203.50204.20204.201.04%37,971
Aug 12, 2025202.52203.00201.24202.10202.10-0.40%135,042
Aug 11, 2025203.92204.64202.42202.91202.910.52%61,951
Aug 8, 2025203.00203.88201.20201.86201.86-0.27%64,256
Aug 7, 2025200.00204.30200.00202.40202.400.36%171,790
Aug 6, 2025202.69203.19200.00201.67201.67-0.50%192,356
Aug 5, 2025205.45205.45200.36202.69202.691.08%163,213
Aug 4, 2025206.11207.00200.15200.52200.52-1.74%154,004
Aug 1, 2025206.42210.80202.75204.07204.07-2.13%393,546
Jul 31, 2025204.53209.49203.12208.51208.512.63%92,925
Jul 30, 2025199.19205.80199.19203.16203.16-0.56%156,023
Jul 29, 2025206.80206.95203.07204.30204.30-0.33%85,989
Jul 28, 2025202.48205.40201.07204.97204.971.90%66,001
Jul 25, 2025202.41202.50200.01201.14201.140.19%52,608
Jul 24, 2025199.01201.00198.95200.75200.751.01%61,080
Jul 23, 2025199.00199.80197.06198.74198.74-0.28%156,501
Jul 22, 2025198.00200.19196.06199.29199.291.35%63,894
Jul 21, 2025197.23197.23191.91196.63196.630.56%224,602
Jul 18, 2025194.50195.63194.00195.53195.531.10%158,621
Jul 17, 2025192.42193.90192.00193.41193.410.51%48,573
Jul 16, 2025192.47193.23191.22192.42192.42-0.17%96,324
Jul 15, 2025192.78192.89191.95192.75192.750.84%93,379
Jul 14, 2025189.56192.10188.32191.15191.15-0.08%100,611
Jul 11, 2025187.41193.40187.41191.30191.30-0.48%155,718
Jul 10, 2025196.47196.47191.61192.22192.220.28%104,748
Jul 9, 2025186.94192.80186.94191.68191.68-0.03%27,554
Jul 8, 2025192.00192.38191.00191.74191.74-0.12%105,335
Jul 7, 2025191.61193.92191.30191.97191.970.19%139,218
Jul 4, 2025196.39196.39191.06191.61191.610.01%167,633
Jul 3, 2025185.51193.53185.51191.60191.600.70%153,972
Jul 2, 2025192.08193.98189.06190.27190.27-0.87%117,266
Jul 1, 2025193.00198.45188.32191.94191.94-0.63%499,050
Jun 30, 2025192.31193.69188.25193.15193.152.22%73,817
Jun 27, 2025187.76189.48187.50188.95188.950.92%199,732
Jun 26, 2025186.88187.60184.06187.23187.231.17%37,749