Skip to main content
logo
Motilal Oswal BSE Enhanced Value ETF (BOM:543576)
India flag India · Delayed Price · Currency is INR
112.81
+1.19 (1.07%)
At close: Dec 5, 2025

BOM:543576 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025111.95113.04111.65112.81112.811.07%1,763
Dec 4, 2025112.16112.72111.41111.62111.62-0.32%2,858
Dec 3, 2025113.12113.12111.50111.98111.98-1.27%27,423
Dec 2, 2025112.95114.14112.95113.42113.420.04%862
Dec 1, 2025116.50116.50113.18113.37113.370.06%2,298
Nov 28, 2025114.33114.33113.08113.30113.30-0.63%7,395
Nov 27, 2025114.50114.60113.71114.02114.02-0.51%2,502
Nov 26, 2025114.15114.76114.07114.61114.611.52%108
Nov 25, 2025112.91113.24112.60112.89112.890.45%315
Nov 24, 2025113.65113.91111.92112.38112.38-1.04%4,070
Nov 21, 2025114.49114.49113.17113.56113.56-0.62%4,357
Nov 20, 2025114.80115.21114.06114.27114.27-0.31%11,671
Nov 19, 2025115.85115.85114.00114.63114.63-0.56%8,310
Nov 18, 2025117.39117.39114.67115.27115.27-0.58%4,695
Nov 17, 2025115.21116.65114.35115.94115.940.42%11,055
Nov 14, 2025115.81116.30114.39115.45115.450.20%3,794
Nov 13, 2025116.17116.17114.81115.22115.22-0.33%1,374
Nov 12, 2025115.00116.12114.98115.60115.601.48%7,329
Nov 11, 2025112.70114.00112.70113.91113.910.24%1,077
Nov 10, 2025112.74114.50112.74113.64113.64-0.18%8,987
Nov 7, 2025112.84113.99111.66113.85113.850.97%9,494
Nov 6, 2025112.89113.90112.48112.76112.76-0.75%5,070
Nov 4, 2025115.29115.66113.40113.61113.61-0.87%3,519
Nov 3, 2025113.37115.15113.37114.61114.611.10%5,372
Oct 31, 2025112.85113.88112.85113.36113.360.46%736
Oct 30, 2025112.69113.31112.42112.84112.840.13%5,603
Oct 29, 2025110.00112.86109.96112.69112.691.60%10,300
Oct 28, 2025110.33111.30109.51110.92110.920.44%5,770
Oct 27, 2025107.69110.50107.66110.43110.431.67%5,715
Oct 24, 2025107.91109.34107.91108.62108.62-0.30%791
Oct 23, 2025109.29109.98108.24108.95108.950.04%14,157
Oct 21, 2025107.56109.16107.51108.91108.910.39%837
Oct 20, 2025107.15108.82107.15108.49108.491.53%4,704
Oct 17, 2025107.59107.59106.35106.86106.86-0.84%3,314
Oct 16, 2025106.47108.15106.47107.77107.770.29%6,717
Oct 15, 2025105.83107.52105.80107.46107.460.82%3,156
Oct 14, 2025107.23107.75106.51106.59106.59-0.74%2,348
Oct 13, 2025107.40107.77107.08107.39107.39-0.57%8,015
Oct 10, 2025107.53108.49106.46108.01108.010.41%10,125
Oct 9, 2025107.18107.78107.02107.57107.570.63%11,555
Oct 8, 2025107.76107.91106.75106.90106.90-0.81%1,297
Oct 7, 2025108.35108.35107.46107.77107.77-0.05%10,179
Oct 6, 2025106.93108.00106.20107.82107.820.07%38,264
Oct 3, 2025106.50108.00105.55107.74107.741.16%11,070
Oct 1, 2025106.10106.90105.67106.50106.500.38%7,277
Sep 30, 2025105.06106.10105.06106.10106.101.01%7,308
Sep 29, 2025102.99105.50102.99105.04105.041.66%12,262
Sep 26, 2025103.37103.90102.89103.32103.32-1.03%4,837
Sep 25, 2025105.14105.40104.36104.39104.39-0.22%374
Sep 24, 2025105.00105.79104.46104.62104.62-0.68%4,772