Motilal Oswal Nifty M50 ETF (BOM:590115)
India · Delayed Price · Currency is INR 245.16
+1.34 (0.55%)
At close: Sep 23, 2026
BOM:590115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 245.30 | 246.35 | 245.16 | 245.16 | 245.16 | 0.55% | 449 |
| Sep 22, 2026 | 246.37 | 246.75 | 243.56 | 243.82 | 243.82 | -0.56% | 547 |
| Sep 21, 2026 | 250.00 | 250.00 | 244.62 | 245.20 | 245.20 | -0.08% | 1,289 |
| Sep 18, 2026 | 244.07 | 245.48 | 243.78 | 245.40 | 245.40 | 0.33% | 3,695 |
| Sep 17, 2026 | 243.99 | 245.28 | 243.99 | 244.59 | 244.59 | 0.75% | 146 |
| Sep 16, 2026 | 246.44 | 246.44 | 242.28 | 242.76 | 242.76 | -0.72% | 197 |
| Sep 15, 2026 | 249.00 | 249.00 | 244.52 | 244.52 | 244.52 | -0.33% | 138 |
| Sep 11, 2026 | 247.96 | 247.96 | 243.16 | 245.32 | 245.32 | -0.09% | 1,268 |
| Sep 10, 2026 | 241.83 | 246.32 | 225.47 | 245.53 | 245.53 | -1.01% | 440 |
| Sep 9, 2026 | 247.15 | 250.00 | 246.12 | 248.04 | 248.04 | -1.04% | 463 |
| Sep 8, 2026 | 248.64 | 250.65 | 248.14 | 250.65 | 250.65 | 0.91% | 194 |
| Sep 7, 2026 | 249.47 | 250.00 | 248.02 | 248.38 | 248.38 | -1.12% | 378 |
| Sep 3, 2026 | 248.49 | 252.28 | 248.49 | 251.19 | 251.19 | 0.18% | 45 |
| Sep 2, 2026 | 247.00 | 251.00 | 247.00 | 250.75 | 250.75 | -1.12% | 325 |
| Sep 1, 2026 | 252.00 | 253.58 | 250.97 | 253.58 | 253.58 | 0.71% | 259 |
| Aug 31, 2026 | 253.00 | 253.00 | 251.58 | 251.78 | 251.78 | -0.47% | 194 |
| Aug 28, 2026 | 259.91 | 260.90 | 252.66 | 252.97 | 252.97 | -0.24% | 278 |
| Aug 27, 2026 | 254.25 | 254.25 | 252.98 | 253.58 | 253.58 | -0.51% | 59 |
| Aug 26, 2026 | 254.55 | 254.87 | 254.22 | 254.87 | 254.87 | 0.13% | 24 |
| Aug 25, 2026 | 253.15 | 254.55 | 252.40 | 254.55 | 254.55 | 0.55% | 208 |
| Aug 24, 2026 | 254.05 | 255.28 | 252.65 | 253.15 | 253.15 | -0.60% | 535 |
| Aug 21, 2026 | 257.00 | 257.00 | 253.61 | 254.69 | 254.69 | 0.07% | 25 |
| Aug 20, 2026 | 251.94 | 254.50 | 251.94 | 254.50 | 254.50 | 0.75% | 129 |
| Aug 19, 2026 | 252.66 | 252.66 | 252.55 | 252.61 | 252.61 | -0.67% | 47 |
| Aug 18, 2026 | 254.30 | 254.48 | 253.06 | 254.31 | 254.31 | -0.07% | 110 |
| Aug 17, 2026 | 254.34 | 255.65 | 254.04 | 254.50 | 254.50 | 0.06% | 85 |
| Aug 14, 2026 | 255.46 | 255.80 | 254.34 | 254.34 | 254.34 | -0.57% | 105 |
| Aug 13, 2026 | 255.90 | 255.90 | 254.42 | 255.81 | 255.81 | 0.12% | 96 |
| Aug 12, 2026 | 258.14 | 258.14 | 253.95 | 255.51 | 255.51 | -0.26% | 2,339 |
| Aug 11, 2026 | 257.00 | 257.05 | 255.00 | 256.17 | 256.17 | -0.32% | 554 |
| Aug 10, 2026 | 258.01 | 258.42 | 257.00 | 257.00 | 257.00 | 0.23% | 148 |
| Aug 7, 2026 | 257.00 | 258.25 | 255.90 | 256.41 | 256.41 | -0.54% | 108 |
| Aug 6, 2026 | 257.54 | 258.50 | 257.54 | 257.79 | 257.79 | 0.12% | 551 |
| Aug 5, 2026 | 257.73 | 258.50 | 256.29 | 257.47 | 257.47 | 0.27% | 359 |
| Aug 4, 2026 | 258.11 | 258.49 | 256.72 | 256.77 | 256.77 | -0.52% | 1,591 |
| Aug 3, 2026 | 249.65 | 258.21 | 249.65 | 258.11 | 258.11 | 0.80% | 406 |
| Jul 31, 2026 | 254.50 | 256.21 | 254.50 | 256.06 | 256.06 | 3.42% | 652 |
| Jul 30, 2026 | 253.36 | 254.45 | 242.05 | 247.59 | 247.59 | -2.34% | 107 |
| Jul 29, 2026 | 253.03 | 253.52 | 253.03 | 253.52 | 253.52 | 1.25% | 143 |
| Jul 28, 2026 | 251.45 | 251.45 | 250.39 | 250.39 | 250.39 | -0.11% | 298 |
| Jul 27, 2026 | 253.40 | 253.40 | 248.86 | 250.66 | 250.66 | 0.52% | 1,170 |
| Jul 24, 2026 | 249.00 | 249.37 | 248.43 | 249.37 | 249.37 | - | 52 |
| Jul 23, 2026 | 251.29 | 251.35 | 249.02 | 249.37 | 249.37 | -1.04% | 148 |
| Jul 22, 2026 | 251.39 | 251.98 | 250.25 | 251.98 | 251.98 | -0.58% | 63 |
| Jul 21, 2026 | 254.14 | 254.14 | 253.25 | 253.45 | 253.45 | -0.29% | 34 |
| Jul 20, 2026 | 257.00 | 257.00 | 252.06 | 254.18 | 254.18 | -0.16% | 762 |
| Jul 17, 2026 | 248.00 | 254.60 | 248.00 | 254.60 | 254.60 | 0.84% | 449 |
| Jul 16, 2026 | 252.81 | 253.36 | 251.51 | 252.48 | 252.48 | -0.02% | 182 |
| Jul 15, 2026 | 253.71 | 253.71 | 252.10 | 252.52 | 252.52 | -0.67% | 168 |
| Jul 14, 2026 | 252.00 | 256.00 | 251.67 | 254.22 | 254.22 | 0.48% | 100 |