Motilal Oswal BSE Quality ETF (BOM:543577)
India · Delayed Price · Currency is INR 192.84
-0.53 (-0.27%)
At close: Sep 22, 2026
BOM:543577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 193.38 | 195.44 | 191.69 | 192.84 | 192.84 | -0.27% | 1,841 |
| Sep 21, 2026 | 193.56 | 194.85 | 191.30 | 193.37 | 193.37 | -0.07% | 2,184 |
| Sep 18, 2026 | 194.08 | 194.08 | 193.50 | 193.50 | 193.50 | 0.69% | 202 |
| Sep 17, 2026 | 192.69 | 193.14 | 192.18 | 192.18 | 192.18 | -0.24% | 47 |
| Sep 16, 2026 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | -0.17% | 1 |
| Sep 15, 2026 | 196.15 | 196.15 | 192.97 | 192.97 | 192.97 | -1.04% | 10 |
| Sep 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1 |
| Sep 10, 2026 | 196.60 | 196.60 | 196.00 | 196.00 | 196.00 | -0.89% | 67 |
| Sep 7, 2026 | 198.18 | 198.34 | 197.36 | 197.77 | 197.77 | -0.67% | 140 |
| Sep 3, 2026 | 199.12 | 199.12 | 199.11 | 199.11 | 199.11 | -0.01% | 135 |
| Sep 2, 2026 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | -0.97% | 20 |
| Aug 31, 2026 | 201.22 | 201.26 | 201.08 | 201.08 | 201.08 | -0.01% | 66 |
| Aug 28, 2026 | 204.36 | 204.36 | 201.11 | 201.11 | 201.11 | -1.20% | 15 |
| Aug 21, 2026 | 203.38 | 203.56 | 203.38 | 203.56 | 203.56 | -0.03% | 3 |
| Aug 20, 2026 | 202.76 | 203.63 | 202.76 | 203.63 | 203.63 | 0.81% | 54 |
| Aug 19, 2026 | 202.00 | 202.52 | 202.00 | 202.00 | 202.00 | -0.72% | 8 |
| Aug 18, 2026 | 203.55 | 203.55 | 203.47 | 203.47 | 203.47 | -1.03% | 12 |
| Aug 17, 2026 | 204.97 | 205.77 | 204.44 | 205.59 | 205.59 | -0.18% | 14 |
| Aug 12, 2026 | 206.50 | 206.79 | 205.75 | 205.96 | 205.96 | -0.50% | 48 |
| Aug 7, 2026 | 206.99 | 206.99 | 206.99 | 206.99 | 206.99 | 0.50% | 12 |
| Aug 6, 2026 | 206.69 | 206.69 | 205.97 | 205.97 | 205.97 | 0.50% | 19 |
| Aug 5, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 1.79% | 1 |
| Aug 3, 2026 | 205.00 | 206.00 | 201.33 | 201.34 | 201.34 | 0.36% | 1,536 |
| Jul 28, 2026 | 202.33 | 202.45 | 200.61 | 200.61 | 200.61 | -0.83% | 23 |
| Jul 27, 2026 | 196.07 | 202.28 | 196.07 | 202.28 | 202.28 | 2.11% | 5 |
| Jul 24, 2026 | 199.13 | 200.10 | 198.06 | 198.10 | 198.10 | -1.32% | 120 |
| Jul 23, 2026 | 201.00 | 201.56 | 200.74 | 200.74 | 200.74 | -0.13% | 26 |
| Jul 22, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.19% | 1 |
| Jul 17, 2026 | 201.01 | 201.01 | 200.61 | 200.61 | 200.61 | -0.57% | 4 |
| Jul 10, 2026 | 200.00 | 202.69 | 200.00 | 201.76 | 201.76 | 1.32% | 114 |
| Jul 8, 2026 | 201.30 | 201.30 | 198.75 | 199.13 | 199.13 | -1.24% | 10 |
| Jul 7, 2026 | 201.63 | 201.63 | 201.63 | 201.63 | 201.63 | -0.63% | 1 |
| Jul 6, 2026 | 201.68 | 202.90 | 200.68 | 202.90 | 202.90 | 0.59% | 146 |
| Jul 3, 2026 | 201.20 | 201.70 | 200.64 | 201.70 | 201.70 | 0.79% | 507 |
| Jul 1, 2026 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | 0.15% | 50 |
| Jun 29, 2026 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | -1.75% | 2 |
| Jun 19, 2026 | 203.37 | 203.37 | 203.37 | 203.37 | 203.37 | -0.06% | 7 |
| Jun 18, 2026 | 203.12 | 204.20 | 203.12 | 203.49 | 203.49 | -0.47% | 356 |
| Jun 17, 2026 | 204.46 | 204.46 | 204.46 | 204.46 | 204.46 | 4.28% | 48 |
| Jun 11, 2026 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | -1.20% | 2 |
| Jun 8, 2026 | 197.71 | 198.45 | 197.71 | 198.45 | 198.45 | 0.87% | 40 |
| May 18, 2026 | 198.03 | 199.16 | 196.73 | 196.73 | 196.73 | -2.55% | 58 |
| May 15, 2026 | 201.89 | 201.89 | 201.88 | 201.88 | 201.88 | -1.79% | 300 |
| May 12, 2026 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - | 100 |
| May 11, 2026 | 205.43 | 205.56 | 205.43 | 205.56 | 205.56 | -0.38% | 5 |
| May 7, 2026 | 205.03 | 207.71 | 205.03 | 206.35 | 206.35 | 0.19% | 120 |
| May 6, 2026 | 204.63 | 205.95 | 204.63 | 205.95 | 205.95 | 1.34% | 6 |
| May 5, 2026 | 204.69 | 204.69 | 203.23 | 203.23 | 203.23 | 0.11% | 22 |
| May 4, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.13% | 50 |
| Apr 29, 2026 | 204.21 | 204.21 | 203.26 | 203.26 | 203.26 | -0.37% | 27 |