Motilal Oswal Nifty M50 ETF (BOM:590115)
India · Delayed Price · Currency is INR 258.50
-3.62 (-1.38%)
At close: Mar 2, 2026
BOM:590115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 262.12 | 262.12 | 258.00 | 258.50 | 258.50 | -1.38% | 9,731 |
| Feb 27, 2026 | 262.40 | 265.41 | 262.12 | 262.12 | 262.12 | -1.79% | 218 |
| Feb 25, 2026 | 267.50 | 268.01 | 264.16 | 266.91 | 266.91 | -0.22% | 53 |
| Feb 23, 2026 | 269.27 | 269.27 | 267.50 | 267.50 | 267.50 | 1.19% | 73 |
| Feb 20, 2026 | 265.47 | 265.47 | 264.35 | 264.35 | 264.35 | -0.23% | 38 |
| Feb 18, 2026 | 265.01 | 265.01 | 264.96 | 264.96 | 264.96 | -1.52% | 58 |
| Feb 17, 2026 | 266.49 | 269.05 | 265.33 | 269.05 | 269.05 | 0.56% | 80 |
| Feb 13, 2026 | 266.10 | 267.55 | 264.12 | 267.55 | 267.55 | -1.20% | 28 |
| Feb 12, 2026 | 270.00 | 270.87 | 266.95 | 270.81 | 270.81 | -0.36% | 102 |
| Feb 10, 2026 | 271.74 | 271.80 | 268.03 | 271.80 | 271.80 | 1.35% | 102 |
| Feb 9, 2026 | 268.55 | 274.43 | 266.37 | 268.19 | 268.19 | -0.13% | 251 |
| Feb 6, 2026 | 267.91 | 268.55 | 265.90 | 268.54 | 268.54 | 0.07% | 2,013 |
| Feb 5, 2026 | 267.65 | 269.76 | 267.27 | 268.34 | 268.34 | -0.53% | 166 |
| Feb 4, 2026 | 269.85 | 269.85 | 269.76 | 269.76 | 269.76 | -0.13% | 15 |
| Feb 3, 2026 | 267.54 | 270.85 | 266.39 | 270.10 | 270.10 | 4.71% | 374 |
| Feb 2, 2026 | 258.50 | 260.64 | 256.24 | 257.95 | 257.95 | -0.21% | 307 |
| Feb 1, 2026 | 264.80 | 264.80 | 258.00 | 258.50 | 258.50 | -1.68% | 1,138 |
| Jan 30, 2026 | 263.07 | 264.60 | 262.21 | 262.92 | 262.92 | -1.21% | 213 |
| Jan 29, 2026 | 263.00 | 266.13 | 261.01 | 266.13 | 266.13 | 0.73% | 757 |
| Jan 28, 2026 | 261.85 | 264.21 | 261.85 | 264.21 | 264.21 | 1.16% | 649 |
| Jan 27, 2026 | 261.21 | 263.18 | 260.50 | 261.17 | 261.17 | -0.02% | 265 |
| Jan 23, 2026 | 263.34 | 263.52 | 261.21 | 261.21 | 261.21 | -0.81% | 316 |
| Jan 22, 2026 | 262.01 | 263.34 | 262.01 | 263.34 | 263.34 | 0.57% | 25 |
| Jan 21, 2026 | 262.64 | 263.80 | 259.86 | 261.84 | 261.84 | -1.02% | 581 |
| Jan 20, 2026 | 266.37 | 266.37 | 264.49 | 264.53 | 264.53 | -0.69% | 114 |
| Jan 19, 2026 | 265.19 | 266.37 | 265.19 | 266.37 | 266.37 | -0.82% | 15 |
| Jan 16, 2026 | 268.57 | 268.57 | 268.57 | 268.57 | 268.57 | 0.60% | 20 |
| Jan 14, 2026 | 267.00 | 267.00 | 266.97 | 266.97 | 266.97 | 0.09% | 69 |
| Jan 13, 2026 | 267.99 | 267.99 | 266.74 | 266.74 | 266.74 | -0.47% | 66 |
| Jan 12, 2026 | 266.00 | 267.99 | 266.00 | 267.99 | 267.99 | - | 153 |
| Jan 9, 2026 | 268.00 | 268.00 | 267.00 | 268.00 | 268.00 | -1.10% | 254 |
| Jan 8, 2026 | 272.27 | 272.27 | 268.52 | 270.98 | 270.98 | 0.52% | 214 |
| Jan 7, 2026 | 272.13 | 272.99 | 269.58 | 269.58 | 269.58 | -0.44% | 409 |
| Jan 5, 2026 | 273.41 | 274.08 | 268.00 | 270.78 | 270.78 | -0.96% | 147 |
| Jan 2, 2026 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | -0.04% | 2 |
| Jan 1, 2026 | 273.53 | 273.53 | 273.52 | 273.52 | 273.52 | 0.92% | 6 |
| Dec 31, 2025 | 270.42 | 271.91 | 269.84 | 271.02 | 271.02 | 0.01% | 282 |
| Dec 30, 2025 | 277.45 | 277.45 | 266.51 | 271.00 | 271.00 | -2.32% | 358 |
| Dec 29, 2025 | 265.55 | 277.45 | 265.55 | 277.45 | 277.45 | 2.01% | 30 |
| Dec 26, 2025 | 271.92 | 272.87 | 270.43 | 271.98 | 271.98 | 0.02% | 311 |
| Dec 22, 2025 | 268.20 | 271.95 | 268.20 | 271.92 | 271.92 | 1.39% | 39 |
| Dec 18, 2025 | 267.67 | 268.75 | 267.67 | 268.20 | 268.20 | 0.23% | 88 |
| Dec 17, 2025 | 268.02 | 268.02 | 267.48 | 267.58 | 267.58 | -0.70% | 83 |
| Dec 16, 2025 | 269.53 | 269.53 | 269.46 | 269.46 | 269.46 | - | 34 |
| Dec 12, 2025 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | - | 64 |
| Dec 11, 2025 | 268.21 | 269.50 | 267.39 | 269.46 | 269.46 | - | 252 |
| Dec 10, 2025 | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | -0.03% | 14 |
| Dec 9, 2025 | 270.62 | 270.62 | 266.58 | 269.52 | 269.52 | -0.41% | 100 |
| Dec 8, 2025 | 272.07 | 273.11 | 268.53 | 270.62 | 270.62 | -0.73% | 296 |
| Dec 5, 2025 | 272.62 | 272.62 | 272.62 | 272.62 | 272.62 | 0.60% | 7 |