Motilal Oswal M50 ETF (BOM:590115)
India · Delayed Price · Currency is INR 255.26
-1.64 (-0.64%)
At close: Aug 1, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 256.51 | 257.89 | 255.16 | 255.26 | 255.26 | -0.64% | 791 |
| Jul 31, 2025 | 255.71 | 260.73 | 254.17 | 256.90 | 256.90 | -0.54% | 1,525 |
| Jul 30, 2025 | 257.80 | 258.29 | 257.80 | 258.29 | 258.29 | 0.30% | 46 |
| Jul 29, 2025 | 255.61 | 257.53 | 254.94 | 257.53 | 257.53 | 0.75% | 88 |
| Jul 28, 2025 | 257.70 | 258.27 | 254.93 | 255.61 | 255.61 | -0.89% | 728 |
| Jul 25, 2025 | 257.36 | 257.90 | 257.14 | 257.90 | 257.90 | -0.41% | 19 |
| Jul 24, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | - | 14 |
| Jul 22, 2025 | 259.93 | 259.93 | 258.89 | 258.95 | 258.95 | -0.38% | 58 |
| Jul 21, 2025 | 261.35 | 261.35 | 259.85 | 259.93 | 259.93 | 0.45% | 40 |
| Jul 18, 2025 | 258.78 | 259.14 | 258.77 | 258.77 | 258.77 | - | 34 |
| Jul 17, 2025 | 258.31 | 261.21 | 257.82 | 258.78 | 258.78 | -0.82% | 921 |
| Jul 16, 2025 | 258.57 | 261.00 | 258.57 | 260.92 | 260.92 | -0.10% | 354 |
| Jul 15, 2025 | 256.70 | 261.61 | 256.70 | 261.19 | 261.19 | 0.67% | 535 |
| Jul 14, 2025 | 257.89 | 261.48 | 257.50 | 259.45 | 259.45 | -0.40% | 418 |
| Jul 11, 2025 | 262.36 | 262.36 | 260.00 | 260.50 | 260.50 | -0.73% | 238 |
| Jul 10, 2025 | 262.06 | 264.00 | 261.87 | 262.41 | 262.41 | -0.89% | 277 |
| Jul 9, 2025 | 264.24 | 264.79 | 262.87 | 264.77 | 264.77 | 0.20% | 76 |
| Jul 8, 2025 | 262.96 | 264.25 | 260.51 | 264.25 | 264.25 | 0.89% | 4,617 |
| Jul 7, 2025 | 260.79 | 264.98 | 260.79 | 261.92 | 261.92 | -0.57% | 840 |
| Jul 4, 2025 | 263.01 | 264.50 | 261.30 | 263.42 | 263.42 | 0.09% | 971 |
| Jul 3, 2025 | 262.99 | 263.50 | 260.87 | 263.17 | 263.17 | -0.03% | 980 |
| Jul 2, 2025 | 262.00 | 266.17 | 262.00 | 263.26 | 263.26 | -0.23% | 344 |
| Jul 1, 2025 | 263.66 | 266.00 | 262.05 | 263.88 | 263.88 | 0.08% | 307 |
| Jun 27, 2025 | 263.68 | 265.00 | 263.29 | 263.66 | 263.66 | -0.06% | 1,035 |
| Jun 26, 2025 | 260.48 | 263.81 | 260.33 | 263.81 | 263.81 | 1.84% | 198 |
| Jun 25, 2025 | 259.00 | 265.85 | 259.00 | 259.04 | 259.04 | 0.24% | 640 |
| Jun 24, 2025 | 258.16 | 260.65 | 258.16 | 258.42 | 258.42 | 0.59% | 141 |
| Jun 23, 2025 | 258.78 | 258.78 | 254.84 | 256.91 | 256.91 | -0.72% | 1,086 |
| Jun 20, 2025 | 258.55 | 258.78 | 257.35 | 258.78 | 258.78 | 1.09% | 122 |
| Jun 19, 2025 | 255.00 | 256.00 | 254.10 | 256.00 | 256.00 | - | 165 |
| Jun 18, 2025 | 256.50 | 256.50 | 256.00 | 256.00 | 256.00 | -0.30% | 13 |
| Jun 17, 2025 | 256.76 | 256.76 | 256.76 | 256.76 | 256.76 | - | 8 |
| Jun 16, 2025 | 253.87 | 258.27 | 253.87 | 256.76 | 256.76 | 0.54% | 980 |
| Jun 13, 2025 | 255.69 | 256.01 | 253.40 | 255.37 | 255.37 | -0.97% | 656 |
| Jun 12, 2025 | 259.23 | 259.23 | 256.21 | 257.86 | 257.86 | -0.44% | 174 |
| Jun 11, 2025 | 258.23 | 260.72 | 257.44 | 258.99 | 258.99 | - | 290 |
| Jun 10, 2025 | 259.69 | 259.69 | 259.00 | 259.00 | 259.00 | 0.23% | 39 |
| Jun 9, 2025 | 257.50 | 259.43 | 257.33 | 258.40 | 258.40 | 0.73% | 243 |
| Jun 6, 2025 | 255.87 | 258.39 | 253.82 | 256.53 | 256.53 | 0.16% | 1,338 |
| Jun 5, 2025 | 256.00 | 257.32 | 254.10 | 256.12 | 256.12 | 0.46% | 1,671 |
| Jun 4, 2025 | 254.35 | 254.94 | 252.02 | 254.94 | 254.94 | 0.29% | 729 |
| Jun 3, 2025 | 255.83 | 255.90 | 253.32 | 254.21 | 254.21 | -0.31% | 1,703 |
| Jun 2, 2025 | 254.39 | 255.07 | 253.28 | 255.00 | 255.00 | -0.26% | 296 |
| May 30, 2025 | 255.67 | 255.67 | 255.67 | 255.67 | 255.67 | - | 10 |
| May 29, 2025 | 256.70 | 256.70 | 253.78 | 255.67 | 255.67 | -0.86% | 17 |
| May 26, 2025 | 256.28 | 259.17 | 253.86 | 257.89 | 257.89 | 0.88% | 598 |
| May 23, 2025 | 253.75 | 256.29 | 253.22 | 255.64 | 255.64 | 0.74% | 1,285 |
| May 22, 2025 | 253.77 | 253.85 | 251.37 | 253.75 | 253.75 | -0.96% | 1,422 |
| May 21, 2025 | 253.92 | 257.00 | 253.92 | 256.20 | 256.20 | 0.36% | 698 |
| May 20, 2025 | 255.37 | 255.37 | 253.75 | 255.27 | 255.27 | -0.29% | 121 |