Skip to main content
logo
Motilal Oswal Nifty 500 Fund (BOM:590153)
India flag India · Delayed Price · Currency is INR
23.50
+0.11 (0.47%)
At close: Sep 23, 2026

BOM:590153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.5123.5723.3523.3923.39-0.34%21,983
Sep 21, 202622.8523.7822.8523.4723.470.13%22,106
Sep 18, 202623.6023.6023.1023.4423.440.34%16,986
Sep 17, 202622.9023.4022.9023.3623.360.95%5,619
Sep 16, 202623.3323.3622.9423.1423.14-0.30%32,762
Sep 15, 202623.1223.8623.1023.2123.21-1.28%78,345
Sep 11, 202623.3123.7023.2423.5123.51-0.17%65,631
Sep 10, 202623.5623.6623.4723.5523.55-0.04%9,174
Sep 9, 202623.8423.8423.5523.5623.56-0.59%105,788
Sep 8, 202623.8323.8423.6823.7023.70-0.17%6,654
Sep 7, 202623.9823.9823.7023.7423.74-0.88%59,327
Sep 4, 202623.8623.9523.8123.9523.950.63%15,733
Sep 3, 202623.5623.9423.5623.8023.800.38%7,747
Sep 2, 202623.8223.8223.5723.7123.71-0.59%67,221
Sep 1, 202624.2024.2023.7823.8523.85-0.58%44,463
Aug 31, 202624.3524.3523.7523.9923.99-1.28%24,969
Aug 28, 202624.3324.9324.0024.3024.300.83%96,232
Aug 27, 202624.1624.1924.0424.1024.10-0.25%23,992
Aug 26, 202624.0124.2724.0024.1624.160.25%41,424
Aug 25, 202624.2924.4723.7824.1024.100.29%200,195
Aug 24, 202623.8124.1523.8124.0324.03-0.12%162,450
Aug 21, 202624.3824.3823.9524.0624.06-0.04%26,709
Aug 20, 202624.4224.4224.0124.0724.070.21%23,538
Aug 19, 202623.5024.1523.5024.0224.02-0.37%28,222
Aug 18, 202623.9824.3023.9824.1124.11-0.17%12,309
Aug 17, 202624.4524.4524.0624.1524.15-0.21%18,173
Aug 14, 202624.4924.4924.1324.2024.20-0.21%26,126
Aug 13, 202623.8624.3023.8624.2524.25-0.41%15,048
Aug 12, 202623.6224.4923.6224.3524.350.50%21,564
Aug 11, 202624.3124.3324.1724.2324.23-0.33%47,457
Aug 10, 202623.7424.4023.7424.3124.31-123,687
Aug 7, 202624.4624.4924.1424.3124.31-0.12%10,666
Aug 6, 202624.2324.5024.2324.3424.340.70%7,351
Aug 5, 202624.3024.3624.1724.1724.170.17%5,567
Aug 4, 202624.1924.3124.0324.1324.13-0.37%53,653
Aug 3, 202623.8524.2623.8524.2224.220.50%135,889
Jul 31, 202624.1924.1923.9224.1024.101.18%32,295
Jul 30, 202623.7323.9123.7323.8223.82-0.21%22,693
Jul 29, 202623.8223.9123.7123.8723.871.27%25,186
Jul 28, 202623.6323.7523.5723.5723.57-0.30%65,689
Jul 27, 202623.7123.7123.5623.6423.640.60%20,943
Jul 24, 202623.5923.6023.2523.5023.50-27,061
Jul 23, 202623.5023.7023.4623.5023.50-0.55%16,896
Jul 22, 202623.6423.9323.6023.6323.63-0.92%41,896
Jul 21, 202623.9223.9223.7723.8523.85-0.29%19,876
Jul 20, 202624.0324.0423.7723.9223.920.46%2,805,535
Jul 17, 202623.2323.9123.2323.8123.81-0.08%36,571
Jul 16, 202623.8323.9223.7623.8323.83-18,308
Jul 15, 202623.9423.9523.7423.8323.830.25%47,722
Jul 14, 202623.9924.3323.7423.7723.77-0.50%18,314