Skip to main content
logo
Motilal Oswal NASDAQ 100 ETF (BOM:533385)
India flag India · Delayed Price · Currency is INR
327.49
+2.20 (0.68%)
At close: Sep 23, 2026

BOM:533385 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026317.15329.31317.15327.49327.490.68%67,934
Sep 22, 2026328.83339.45323.44325.29325.29-1.55%69,609
Sep 21, 2026322.21340.50322.21330.42330.42-0.02%82,916
Sep 18, 2026314.42331.00314.42330.48330.482.48%65,804
Sep 17, 2026320.00333.07318.95322.49322.49-1.42%80,772
Sep 16, 2026323.48338.82323.48327.13327.13-1.04%42,856
Sep 15, 2026332.91337.54324.58330.56330.56-0.71%108,532
Sep 11, 2026341.28341.28328.46332.91332.91-0.02%46,123
Sep 10, 2026344.63348.00329.16332.96332.96-2.25%136,212
Sep 9, 2026348.45358.76335.32340.64340.64-1.18%162,682
Sep 8, 2026349.00369.84336.94344.70344.702.52%122,342
Sep 7, 2026328.00338.08327.92336.22336.223.56%155,823
Sep 4, 2026324.67324.67324.67324.67324.670.25%3,596
Sep 3, 2026323.86323.86323.86323.86323.86-1.51%2,319
Sep 2, 2026328.83328.83327.56328.83328.83-0.15%26,677
Sep 1, 2026328.96329.32328.96329.32329.32-0.87%9,752
Aug 31, 2026327.10332.20327.10332.20332.201.56%13,419
Aug 28, 2026327.10327.10327.10327.10327.100.05%2,302
Aug 27, 2026326.94326.94326.94326.94326.940.29%3,392
Aug 26, 2026326.00326.00326.00326.00326.00-0.93%2,867
Aug 25, 2026327.98329.05327.98329.05329.050.33%34,598
Aug 24, 2026327.98327.98327.98327.98327.98-0.77%15,756
Aug 21, 2026330.51330.51330.00330.51330.51-0.15%9,708
Aug 20, 2026330.99330.99330.99330.99330.99-1.60%5,772
Aug 19, 2026335.33336.38335.26336.38336.380.01%42,197
Aug 18, 2026336.33336.33333.44336.33336.33-0.14%11,478
Aug 17, 2026336.81336.81336.81336.81336.811.27%17,961
Aug 14, 2026332.60332.60332.60332.60332.600.62%5,621
Aug 13, 2026330.55330.55330.55330.55330.55-0.18%4,292
Aug 12, 2026331.16331.16331.16331.16331.16-0.24%9,176
Aug 11, 2026331.95331.95331.95331.95331.951.18%8,205
Aug 10, 2026328.08328.08328.08328.08328.08-0.28%8,322
Aug 7, 2026328.99328.99328.99328.99328.99-1.07%14,067
Aug 6, 2026330.60332.58330.60332.56332.563.34%55,708
Aug 5, 2026321.82321.82321.82321.82321.821.73%5,841
Aug 4, 2026316.35316.35316.35316.35316.350.29%3,176
Aug 3, 2026315.45315.45315.45315.45315.453.37%4,215
Jul 31, 2026305.18305.18305.18305.18305.18-2.25%22,411
Jul 30, 2026312.19312.19311.21312.19312.19-1.01%28,729
Jul 29, 2026315.36315.36313.56315.36315.36-0.97%34,152
Jul 28, 2026318.46318.46318.46318.46318.46-1.13%27,118
Jul 27, 2026322.11322.11322.11322.11322.11-1.84%25,011
Jul 24, 2026328.15328.15323.76328.15328.15-0.21%26,188
Jul 23, 2026328.84328.84328.84328.84328.841.67%11,584
Jul 22, 2026323.44323.44323.44323.44323.440.20%4,312
Jul 21, 2026322.81322.81322.81322.81322.81-1.57%6,724
Jul 20, 2026327.96327.96327.96327.96327.96-1.36%3,036
Jul 17, 2026332.90332.90331.61332.47332.47-0.34%33,816
Jul 16, 2026333.06333.61333.02333.61333.611.69%21,818
Jul 15, 2026328.05328.05328.05328.05328.05-1.56%6,790