Motilal Oswal Nifty India Defence ETF (NSE:MODEFENCE)
India · Delayed Price · Currency is INR 83.67
-1.73 (-2.03%)
At close: Aug 1, 2025, 3:30 PM IST
NSE:MODEFENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.53 | 87.53 | 83.50 | 83.67 | - | -2.03% | 1,631,764 |
| Jul 31, 2025 | 86.00 | 86.50 | 84.67 | 85.40 | - | -0.71% | 1,790,255 |
| Jul 30, 2025 | 85.89 | 86.51 | 85.48 | 86.01 | - | 0.24% | 1,254,837 |
| Jul 29, 2025 | 84.61 | 88.26 | 84.30 | 85.80 | - | -0.36% | 2,546,953 |
| Jul 28, 2025 | 88.01 | 88.39 | 85.46 | 86.11 | - | -1.97% | 2,291,660 |
| Jul 25, 2025 | 90.50 | 90.50 | 87.75 | 87.84 | - | -1.92% | 2,197,414 |
| Jul 24, 2025 | 90.02 | 90.44 | 89.21 | 89.56 | - | -0.51% | 1,349,340 |
| Jul 23, 2025 | 92.78 | 92.78 | 89.30 | 90.02 | - | -0.55% | 1,664,329 |
| Jul 22, 2025 | 90.40 | 91.42 | 90.37 | 90.52 | - | 0.13% | 1,376,202 |
| Jul 21, 2025 | 90.01 | 90.55 | 88.75 | 90.40 | - | 0.81% | 3,108,419 |
| Jul 18, 2025 | 93.00 | 93.00 | 89.50 | 89.67 | - | -2.25% | 5,927,460 |
| Jul 17, 2025 | 92.84 | 93.01 | 91.60 | 91.73 | - | -1.03% | 1,559,169 |
| Jul 16, 2025 | 93.29 | 93.36 | 92.52 | 92.68 | - | -0.47% | 1,066,887 |
| Jul 15, 2025 | 94.79 | 94.79 | 92.00 | 93.12 | - | 0.69% | 1,891,427 |
| Jul 14, 2025 | 95.85 | 95.85 | 91.95 | 92.48 | - | -1.11% | 2,817,501 |
| Jul 11, 2025 | 95.36 | 95.63 | 93.06 | 93.52 | - | -1.80% | 3,017,437 |
| Jul 10, 2025 | 99.65 | 99.65 | 95.00 | 95.23 | - | -2.05% | 2,761,956 |
| Jul 9, 2025 | 97.89 | 98.01 | 96.51 | 97.22 | - | 0.30% | 2,574,325 |
| Jul 8, 2025 | 97.47 | 97.90 | 96.31 | 96.93 | - | -0.23% | 1,299,928 |
| Jul 7, 2025 | 99.90 | 99.90 | 96.71 | 97.15 | - | -0.78% | 1,539,077 |
| Jul 4, 2025 | 97.89 | 99.01 | 97.31 | 97.91 | - | 0.88% | 5,199,220 |
| Jul 3, 2025 | 99.00 | 99.00 | 96.72 | 97.06 | - | -0.33% | 2,521,775 |
| Jul 2, 2025 | 100.73 | 100.73 | 96.50 | 97.38 | - | -0.43% | 2,787,966 |
| Jul 1, 2025 | 99.00 | 99.00 | 97.53 | 97.80 | - | 0.37% | 2,805,826 |
| Jun 30, 2025 | 97.00 | 97.65 | 96.48 | 97.44 | - | 1.12% | 1,927,664 |
| Jun 27, 2025 | 96.19 | 96.86 | 95.72 | 96.36 | - | 0.93% | 2,140,601 |
| Jun 26, 2025 | 95.18 | 96.64 | 94.88 | 95.47 | - | 0.42% | 3,068,241 |
| Jun 25, 2025 | 99.70 | 99.70 | 95.00 | 95.07 | - | -2.26% | 4,641,738 |
| Jun 24, 2025 | 102.00 | 102.00 | 96.90 | 97.27 | - | -2.54% | 5,288,726 |
| Jun 23, 2025 | 96.49 | 100.29 | 96.49 | 99.81 | - | 2.54% | 9,734,660 |
| Jun 20, 2025 | 98.10 | 98.71 | 94.65 | 97.34 | - | 1.70% | 3,045,767 |
| Jun 19, 2025 | 97.40 | 98.50 | 95.00 | 95.71 | - | -1.65% | 5,335,106 |
| Jun 18, 2025 | 98.90 | 98.90 | 97.00 | 97.32 | - | -0.48% | 1,244,690 |
| Jun 17, 2025 | 99.33 | 99.34 | 96.64 | 97.79 | - | 0.91% | 2,688,620 |
| Jun 16, 2025 | 96.87 | 97.89 | 94.39 | 96.91 | - | 0.46% | 4,764,836 |
| Jun 13, 2025 | 97.25 | 97.75 | 92.03 | 96.47 | - | 1.68% | 6,501,141 |
| Jun 12, 2025 | 99.02 | 99.02 | 94.65 | 94.88 | - | -1.79% | 3,571,703 |
| Jun 11, 2025 | 101.30 | 101.71 | 95.80 | 96.61 | - | -2.25% | 3,457,195 |
| Jun 10, 2025 | 99.50 | 99.50 | 97.61 | 98.83 | - | 1.33% | 1,932,154 |
| Jun 9, 2025 | 98.69 | 98.97 | 97.38 | 97.53 | - | -0.28% | 2,320,996 |
| Jun 6, 2025 | 101.98 | 101.98 | 97.53 | 97.80 | - | -1.71% | 3,992,147 |
| Jun 5, 2025 | 98.00 | 99.90 | 97.20 | 99.50 | - | 2.12% | 2,855,212 |
| Jun 4, 2025 | 96.65 | 98.79 | 96.64 | 97.43 | - | 0.81% | 3,812,211 |
| Jun 3, 2025 | 95.77 | 97.10 | 95.36 | 96.65 | - | 1.36% | 2,519,616 |
| Jun 2, 2025 | 95.39 | 95.60 | 94.18 | 95.35 | - | 0.28% | 1,978,956 |
| May 30, 2025 | 96.32 | 96.78 | 94.83 | 95.08 | - | -1.29% | 3,290,865 |
| May 29, 2025 | 96.80 | 98.04 | 95.80 | 96.32 | - | 0.53% | 2,586,874 |
| May 28, 2025 | 95.79 | 96.42 | 94.39 | 95.81 | - | 0.75% | 2,867,198 |
| May 27, 2025 | 94.50 | 95.94 | 93.97 | 95.10 | - | 1.21% | 4,188,410 |
| May 26, 2025 | 93.74 | 94.20 | 92.50 | 93.96 | - | 1.27% | 2,398,368 |