Motilal Oswal Nifty 200 Momentum 30 ETF (BOM:543465)
India · Delayed Price · Currency is INR 64.68
+0.23 (0.36%)
At close: Dec 5, 2025
BOM:543465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.44 | 64.82 | 64.31 | 64.68 | 64.68 | 0.36% | 102,110 |
| Dec 4, 2025 | 64.10 | 64.53 | 64.10 | 64.45 | 64.45 | 0.37% | 2,305 |
| Dec 3, 2025 | 64.46 | 64.58 | 64.15 | 64.21 | 64.21 | -1.09% | 741 |
| Dec 2, 2025 | 64.54 | 65.28 | 64.50 | 64.92 | 64.92 | -0.35% | 6,708 |
| Dec 1, 2025 | 65.00 | 65.61 | 64.94 | 65.15 | 65.15 | -0.08% | 4,784 |
| Nov 28, 2025 | 64.77 | 65.49 | 64.72 | 65.20 | 65.20 | 0.03% | 670 |
| Nov 27, 2025 | 65.25 | 65.58 | 65.18 | 65.18 | 65.18 | 0.28% | 748 |
| Nov 26, 2025 | 63.34 | 65.13 | 63.34 | 65.00 | 65.00 | 1.61% | 3,086 |
| Nov 25, 2025 | 63.81 | 64.57 | 63.81 | 63.97 | 63.97 | -0.31% | 3,781 |
| Nov 24, 2025 | 64.38 | 65.06 | 63.84 | 64.17 | 64.17 | -1.34% | 7,092 |
| Nov 21, 2025 | 65.25 | 65.25 | 64.65 | 65.04 | 65.04 | -0.38% | 1,533 |
| Nov 20, 2025 | 65.00 | 65.40 | 65.00 | 65.29 | 65.29 | 0.73% | 2,490 |
| Nov 19, 2025 | 64.43 | 65.00 | 64.20 | 64.82 | 64.82 | 0.61% | 8,829 |
| Nov 18, 2025 | 65.05 | 65.05 | 64.41 | 64.43 | 64.43 | -0.83% | 1,227 |
| Nov 17, 2025 | 65.00 | 65.04 | 64.66 | 64.97 | 64.97 | 0.79% | 2,010 |
| Nov 14, 2025 | 64.72 | 64.78 | 64.46 | 64.46 | 64.46 | -0.03% | 1,232 |
| Nov 13, 2025 | 64.07 | 64.82 | 64.02 | 64.48 | 64.48 | 0.12% | 13,230 |
| Nov 12, 2025 | 64.33 | 64.65 | 64.25 | 64.40 | 64.40 | 0.61% | 8,258 |
| Nov 11, 2025 | 63.52 | 64.33 | 63.25 | 64.01 | 64.01 | -0.08% | 8,500 |
| Nov 10, 2025 | 63.75 | 64.33 | 63.39 | 64.06 | 64.06 | 0.27% | 43,707 |
| Nov 7, 2025 | 63.08 | 63.99 | 62.95 | 63.89 | 63.89 | 0.49% | 1,182 |
| Nov 6, 2025 | 64.00 | 64.00 | 63.32 | 63.58 | 63.58 | -0.70% | 3,447 |
| Nov 4, 2025 | 64.20 | 64.30 | 63.83 | 64.03 | 64.03 | -0.03% | 2,330 |
| Nov 3, 2025 | 64.16 | 64.20 | 63.63 | 64.05 | 64.05 | 0.31% | 1,930 |
| Oct 31, 2025 | 64.29 | 64.29 | 63.81 | 63.85 | 63.85 | -0.20% | 802 |
| Oct 30, 2025 | 64.50 | 64.89 | 63.96 | 63.98 | 63.98 | -0.81% | 672 |
| Oct 29, 2025 | 64.57 | 64.57 | 64.26 | 64.50 | 64.50 | 0.12% | 1,203 |
| Oct 28, 2025 | 63.90 | 64.58 | 63.90 | 64.42 | 64.42 | -0.32% | 3,642 |
| Oct 27, 2025 | 63.45 | 64.75 | 63.45 | 64.63 | 64.63 | 0.92% | 9,318 |
| Oct 24, 2025 | 64.72 | 64.73 | 64.02 | 64.04 | 64.04 | -0.53% | 1,376 |
| Oct 23, 2025 | 65.51 | 65.51 | 64.29 | 64.38 | 64.38 | -0.34% | 6,399 |
| Oct 21, 2025 | 64.72 | 65.06 | 64.42 | 64.60 | 64.60 | -0.25% | 884 |
| Oct 20, 2025 | 64.64 | 65.00 | 64.51 | 64.76 | 64.76 | 0.67% | 6,644 |
| Oct 17, 2025 | 64.44 | 64.83 | 64.33 | 64.33 | 64.33 | 0.05% | 17,627 |
| Oct 16, 2025 | 63.38 | 64.48 | 63.36 | 64.30 | 64.30 | 0.47% | 855 |
| Oct 15, 2025 | 63.36 | 64.05 | 63.36 | 64.00 | 64.00 | 1.62% | 2,803 |
| Oct 14, 2025 | 63.52 | 63.53 | 62.86 | 62.98 | 62.98 | -0.40% | 613 |
| Oct 13, 2025 | 63.21 | 63.31 | 62.67 | 63.23 | 63.23 | 0.05% | 3,947 |
| Oct 10, 2025 | 62.79 | 63.25 | 62.79 | 63.20 | 63.20 | 0.46% | 14,301 |
| Oct 9, 2025 | 62.39 | 63.09 | 62.39 | 62.91 | 62.91 | 1.34% | 3,000 |
| Oct 8, 2025 | 62.64 | 62.64 | 61.97 | 62.08 | 62.08 | -0.53% | 4,463 |
| Oct 7, 2025 | 62.44 | 62.70 | 62.33 | 62.41 | 62.41 | 0.45% | 1,942 |
| Oct 6, 2025 | 61.40 | 62.49 | 61.29 | 62.13 | 62.13 | 1.06% | 28,668 |
| Oct 3, 2025 | 61.56 | 61.56 | 60.43 | 61.48 | 61.48 | 0.74% | 14,083 |
| Oct 1, 2025 | 60.89 | 66.00 | 60.22 | 61.03 | 61.03 | 0.56% | 93,458 |
| Sep 30, 2025 | 61.35 | 61.52 | 60.29 | 60.69 | 60.69 | 0.08% | 3,190 |
| Sep 29, 2025 | 60.98 | 61.15 | 60.41 | 60.64 | 60.64 | -0.07% | 4,971 |
| Sep 26, 2025 | 62.24 | 62.24 | 60.41 | 60.68 | 60.68 | -1.65% | 41,813 |
| Sep 25, 2025 | 62.06 | 62.11 | 61.63 | 61.70 | 61.70 | -0.10% | 640 |
| Sep 24, 2025 | 62.28 | 62.28 | 61.55 | 61.76 | 61.76 | -0.83% | 3,779 |