Motilal Oswal Nifty 200 Momentum 30 ETF (BOM:543465)
India · Delayed Price · Currency is INR 61.83
+0.63 (1.03%)
At close: Sep 23, 2026
BOM:543465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.92 | 61.92 | 61.00 | 61.20 | 61.20 | -0.16% | 3,759 |
| Sep 21, 2026 | 61.83 | 61.83 | 61.28 | 61.30 | 61.30 | -0.86% | 16,958 |
| Sep 18, 2026 | 61.45 | 61.83 | 61.45 | 61.83 | 61.83 | 1.66% | 603 |
| Sep 17, 2026 | 60.57 | 61.04 | 60.55 | 60.82 | 60.82 | 0.91% | 501 |
| Sep 16, 2026 | 60.25 | 60.63 | 59.50 | 60.27 | 60.27 | -0.79% | 1,241 |
| Sep 15, 2026 | 61.38 | 62.69 | 60.26 | 60.75 | 60.75 | -2.89% | 4,885 |
| Sep 11, 2026 | 62.60 | 62.60 | 61.41 | 62.56 | 62.56 | -0.10% | 6,847 |
| Sep 10, 2026 | 62.86 | 62.92 | 62.13 | 62.62 | 62.62 | -1.00% | 3,598 |
| Sep 9, 2026 | 62.63 | 63.48 | 62.62 | 63.25 | 63.25 | 1.07% | 13,905 |
| Sep 8, 2026 | 62.98 | 62.98 | 62.28 | 62.58 | 62.58 | 0.71% | 1,755 |
| Sep 7, 2026 | 61.12 | 63.00 | 60.80 | 62.14 | 62.14 | -0.88% | 16,249 |
| Sep 4, 2026 | 62.34 | 62.79 | 61.93 | 62.69 | 62.69 | 0.77% | 6,187 |
| Sep 3, 2026 | 62.45 | 62.61 | 61.88 | 62.21 | 62.21 | 0.42% | 21,138 |
| Sep 2, 2026 | 61.65 | 61.95 | 61.36 | 61.95 | 61.95 | -0.24% | 1,971 |
| Sep 1, 2026 | 62.94 | 62.94 | 61.97 | 62.10 | 62.10 | -1.68% | 4,528 |
| Aug 31, 2026 | 62.57 | 63.28 | 62.57 | 63.16 | 63.16 | -0.58% | 2,064 |
| Aug 28, 2026 | 63.86 | 63.90 | 63.14 | 63.53 | 63.53 | -0.13% | 6,894 |
| Aug 27, 2026 | 64.08 | 64.09 | 63.46 | 63.61 | 63.61 | 0.02% | 2,631 |
| Aug 26, 2026 | 63.48 | 63.79 | 63.24 | 63.60 | 63.60 | 0.41% | 10,085 |
| Aug 25, 2026 | 62.92 | 63.34 | 62.60 | 63.34 | 63.34 | 0.99% | 3,259 |
| Aug 24, 2026 | 62.71 | 63.03 | 62.71 | 62.72 | 62.72 | - | 3,333 |
| Aug 21, 2026 | 62.90 | 63.04 | 62.51 | 62.72 | 62.72 | 0.84% | 206 |
| Aug 20, 2026 | 62.79 | 62.83 | 62.05 | 62.20 | 62.20 | -0.69% | 1,714 |
| Aug 19, 2026 | 62.36 | 62.69 | 62.08 | 62.63 | 62.63 | -0.84% | 2,447 |
| Aug 18, 2026 | 63.31 | 63.31 | 62.85 | 63.16 | 63.16 | 0.22% | 797 |
| Aug 17, 2026 | 62.30 | 63.33 | 62.30 | 63.02 | 63.02 | 0.08% | 6,556 |
| Aug 14, 2026 | 63.09 | 63.21 | 62.80 | 62.97 | 62.97 | -0.24% | 1,108 |
| Aug 13, 2026 | 63.51 | 63.51 | 62.83 | 63.12 | 63.12 | -0.13% | 25,324 |
| Aug 12, 2026 | 63.78 | 63.78 | 63.12 | 63.20 | 63.20 | 0.32% | 3,808 |
| Aug 11, 2026 | 62.98 | 63.33 | 62.96 | 63.00 | 63.00 | -0.16% | 3,524 |
| Aug 10, 2026 | 62.83 | 63.57 | 62.80 | 63.10 | 63.10 | 0.78% | 25,684 |
| Aug 7, 2026 | 63.99 | 63.99 | 62.49 | 62.61 | 62.61 | -0.27% | 24,549 |
| Aug 6, 2026 | 62.69 | 62.83 | 62.36 | 62.78 | 62.78 | 0.64% | 11,552 |
| Aug 5, 2026 | 62.74 | 62.80 | 62.32 | 62.38 | 62.38 | -0.57% | 17,771 |
| Aug 4, 2026 | 62.40 | 62.94 | 62.40 | 62.74 | 62.74 | 0.61% | 1,300 |
| Aug 3, 2026 | 62.10 | 62.50 | 62.08 | 62.36 | 62.36 | 0.91% | 10,742 |
| Jul 31, 2026 | 61.85 | 62.15 | 61.74 | 61.80 | 61.80 | 1.15% | 9,357 |
| Jul 30, 2026 | 60.96 | 61.10 | 60.50 | 61.10 | 61.10 | 0.16% | 484 |
| Jul 29, 2026 | 60.89 | 61.13 | 60.71 | 61.00 | 61.00 | 0.18% | 12,041 |
| Jul 28, 2026 | 61.04 | 61.10 | 60.63 | 60.89 | 60.89 | -0.31% | 23,976 |
| Jul 27, 2026 | 61.22 | 61.22 | 61.06 | 61.08 | 61.08 | 0.26% | 1,250 |
| Jul 24, 2026 | 60.71 | 61.51 | 60.42 | 60.92 | 60.92 | -0.68% | 3,126 |
| Jul 23, 2026 | 61.98 | 61.98 | 61.08 | 61.34 | 61.34 | -1.03% | 4,885 |
| Jul 22, 2026 | 61.63 | 62.38 | 61.63 | 61.98 | 61.98 | -0.45% | 5,184 |
| Jul 21, 2026 | 62.00 | 62.26 | 61.77 | 62.26 | 62.26 | 0.91% | 1,251 |
| Jul 20, 2026 | 60.59 | 61.78 | 60.59 | 61.70 | 61.70 | 0.80% | 1,998 |
| Jul 17, 2026 | 61.63 | 61.63 | 60.96 | 61.21 | 61.21 | -1.00% | 14,025 |
| Jul 16, 2026 | 61.28 | 62.36 | 61.28 | 61.83 | 61.83 | -0.05% | 13,855 |
| Jul 15, 2026 | 62.57 | 62.62 | 61.76 | 61.86 | 61.86 | -0.77% | 5,802 |
| Jul 14, 2026 | 60.94 | 62.35 | 60.94 | 62.34 | 62.34 | 0.78% | 790 |