Motilal Oswal BSE Quality ETF (BOM:543577)
India · Delayed Price · Currency is INR 224.00
+31.48 (16.35%)
At close: Mar 12, 2026
BOM:543577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 200.00 | 224.00 | 187.15 | 224.00 | 224.00 | 16.35% | 17 |
| Mar 11, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - | 1 |
| Mar 10, 2026 | 190.99 | 192.52 | 189.19 | 192.52 | 192.52 | -0.66% | 14 |
| Mar 9, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - | 1 |
| Mar 6, 2026 | 192.94 | 194.02 | 190.30 | 193.80 | 193.80 | 1.00% | 67 |
| Mar 5, 2026 | 190.54 | 191.89 | 190.54 | 191.89 | 191.89 | 0.71% | 16 |
| Mar 4, 2026 | 190.94 | 190.94 | 190.54 | 190.54 | 190.54 | -0.77% | 43 |
| Mar 2, 2026 | 196.80 | 196.80 | 192.01 | 192.01 | 192.01 | -2.15% | 19 |
| Feb 18, 2026 | 196.82 | 196.82 | 196.22 | 196.22 | 196.22 | -0.30% | 17 |
| Feb 17, 2026 | 206.00 | 224.00 | 195.50 | 196.82 | 196.82 | -12.13% | 233 |
| Feb 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 14.29% | 5 |
| Feb 6, 2026 | 196.05 | 196.05 | 196.00 | 196.00 | 196.00 | 0.47% | 17 |
| Feb 2, 2026 | 195.94 | 195.94 | 195.08 | 195.08 | 195.08 | -0.09% | 13 |
| Feb 1, 2026 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -2.13% | 1 |
| Jan 29, 2026 | 197.99 | 199.50 | 197.99 | 199.50 | 199.50 | 0.76% | 61 |
| Jan 28, 2026 | 198.53 | 198.53 | 197.99 | 197.99 | 197.99 | 0.19% | 13 |
| Jan 27, 2026 | 196.64 | 197.62 | 196.64 | 197.62 | 197.62 | -0.17% | 15 |
| Jan 23, 2026 | 198.56 | 198.56 | 197.96 | 197.96 | 197.96 | 2.04% | 51 |
| Jan 21, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.77% | 225 |
| Jan 20, 2026 | 197.14 | 197.14 | 195.50 | 195.50 | 195.50 | - | 554 |
| Jan 12, 2026 | 193.13 | 197.90 | 193.13 | 195.50 | 195.50 | -2.01% | 27 |
| Jan 8, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -1.64% | 20 |
| Jan 7, 2026 | 202.84 | 202.84 | 197.33 | 202.82 | 202.82 | 3.67% | 22 |
| Dec 30, 2025 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | -3.25% | 11 |
| Dec 22, 2025 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | 2.00% | 1 |
| Dec 17, 2025 | 198.03 | 198.24 | 198.03 | 198.24 | 198.24 | 0.60% | 2 |
| Dec 11, 2025 | 198.00 | 198.00 | 197.05 | 197.05 | 197.05 | -1.06% | 2 |
| Dec 8, 2025 | 198.78 | 199.17 | 198.78 | 199.17 | 199.17 | 0.69% | 28 |
| Dec 4, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 1.53% | 200 |
| Nov 28, 2025 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | -1.00% | 11 |
| Nov 25, 2025 | 192.54 | 196.79 | 192.54 | 196.79 | 196.79 | 1.18% | 47 |
| Nov 24, 2025 | 198.29 | 198.29 | 194.49 | 194.49 | 194.49 | -3.20% | 22 |
| Nov 21, 2025 | 200.92 | 200.92 | 200.92 | 200.92 | 200.92 | 0.30% | 4 |
| Nov 20, 2025 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | 2.26% | 5 |
| Nov 17, 2025 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | -1.00% | 20 |
| Nov 11, 2025 | 197.64 | 197.87 | 197.64 | 197.87 | 197.87 | 0.16% | 16 |
| Oct 30, 2025 | 196.02 | 197.56 | 196.02 | 197.56 | 197.56 | -0.22% | 62 |
| Oct 28, 2025 | 198.55 | 198.55 | 198.00 | 198.00 | 198.00 | 0.22% | 13 |
| Oct 27, 2025 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | -0.22% | 50 |
| Oct 17, 2025 | 195.80 | 202.00 | 195.80 | 198.00 | 198.00 | 4.56% | 20 |
| Sep 30, 2025 | 193.00 | 193.00 | 188.87 | 189.36 | 189.36 | -1.69% | 215 |
| Sep 29, 2025 | 192.15 | 192.61 | 192.15 | 192.61 | 192.61 | 0.74% | 28 |
| Sep 26, 2025 | 193.53 | 193.53 | 191.20 | 191.20 | 191.20 | -1.83% | 133 |
| Sep 25, 2025 | 194.78 | 194.78 | 194.76 | 194.76 | 194.76 | -0.02% | 15 |
| Sep 24, 2025 | 195.91 | 195.91 | 192.53 | 194.79 | 194.79 | -1.24% | 147 |
| Sep 23, 2025 | 197.15 | 198.98 | 197.00 | 197.23 | 197.23 | -0.79% | 17 |
| Sep 22, 2025 | 200.85 | 200.85 | 195.94 | 198.81 | 198.81 | 0.98% | 113 |
| Sep 16, 2025 | 198.29 | 198.29 | 196.24 | 196.88 | 196.88 | -0.72% | 29 |