Motilal Oswal Nifty India Defence ETF (NSE:MODEFENCE)
India · Delayed Price · Currency is INR 88.83
-0.68 (-0.76%)
At close: Oct 7, 2025
NSE:MODEFENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 88.09 | 89.40 | 87.20 | 89.09 | 89.09 | 1.77% | 5,222,342 |
| Oct 8, 2025 | 88.83 | 89.10 | 87.35 | 87.54 | 87.54 | -1.45% | 2,305,941 |
| Oct 7, 2025 | 91.74 | 91.74 | 88.77 | 88.83 | 88.83 | -0.76% | 2,195,402 |
| Oct 6, 2025 | 92.08 | 92.08 | 88.74 | 89.51 | 89.51 | 0.12% | 1,940,449 |
| Oct 3, 2025 | 87.90 | 89.50 | 87.43 | 89.40 | 89.40 | 1.95% | 2,809,256 |
| Oct 1, 2025 | 86.44 | 88.12 | 85.95 | 87.69 | 87.69 | 1.69% | 1,912,004 |
| Sep 30, 2025 | 87.49 | 87.63 | 85.69 | 86.23 | 86.23 | -0.40% | 1,372,909 |
| Sep 29, 2025 | 87.97 | 89.11 | 86.40 | 86.58 | 86.58 | -0.85% | 2,471,436 |
| Sep 26, 2025 | 89.99 | 90.18 | 87.07 | 87.32 | 87.32 | -2.16% | 2,210,875 |
| Sep 25, 2025 | 90.89 | 90.89 | 88.68 | 89.25 | 89.25 | 0.64% | 2,548,017 |
| Sep 24, 2025 | 92.11 | 92.11 | 88.50 | 88.68 | 88.68 | -1.32% | 2,317,163 |
| Sep 23, 2025 | 92.71 | 92.71 | 89.20 | 89.87 | 89.87 | -0.64% | 5,337,801 |
| Sep 22, 2025 | 92.00 | 92.56 | 90.23 | 90.45 | 90.45 | -1.06% | 1,921,504 |
| Sep 19, 2025 | 90.91 | 91.77 | 90.60 | 91.42 | 91.42 | 0.56% | 2,605,560 |
| Sep 18, 2025 | 93.10 | 93.10 | 90.64 | 90.91 | 90.91 | -0.74% | 2,362,978 |
| Sep 17, 2025 | 91.82 | 92.00 | 89.60 | 91.59 | 91.59 | 2.23% | 5,848,027 |
| Sep 16, 2025 | 89.08 | 89.83 | 88.00 | 89.59 | 89.59 | 0.58% | 4,509,472 |
| Sep 15, 2025 | 90.69 | 90.69 | 88.25 | 89.07 | 89.07 | 0.67% | 4,100,010 |
| Sep 12, 2025 | 84.09 | 88.99 | 84.09 | 88.48 | 88.48 | 4.48% | 6,493,536 |
| Sep 11, 2025 | 85.29 | 85.80 | 84.52 | 84.69 | 84.69 | -0.21% | 1,739,598 |
| Sep 10, 2025 | 83.04 | 85.00 | 82.73 | 84.87 | 84.87 | 2.60% | 2,258,102 |
| Sep 9, 2025 | 83.48 | 83.48 | 82.21 | 82.72 | 82.72 | -0.21% | 1,231,657 |
| Sep 8, 2025 | 83.80 | 83.80 | 82.51 | 82.89 | 82.89 | 0.28% | 943,177 |
| Sep 5, 2025 | 83.36 | 83.64 | 82.25 | 82.66 | 82.66 | -0.35% | 1,103,502 |
| Sep 4, 2025 | 84.42 | 85.90 | 82.72 | 82.95 | 82.95 | -1.74% | 1,800,863 |
| Sep 3, 2025 | 84.34 | 84.90 | 84.05 | 84.42 | 84.42 | 0.34% | 1,527,224 |
| Sep 2, 2025 | 83.94 | 84.74 | 83.17 | 84.13 | 84.13 | 1.00% | 1,915,877 |
| Sep 1, 2025 | 81.99 | 83.55 | 81.40 | 83.30 | 83.30 | 2.22% | 1,931,114 |
| Aug 29, 2025 | 79.29 | 83.20 | 79.29 | 81.49 | 81.49 | 0.20% | 2,182,747 |
| Aug 28, 2025 | 81.05 | 83.10 | 81.02 | 81.33 | 81.33 | -1.62% | 2,161,764 |
| Aug 26, 2025 | 84.59 | 84.80 | 82.50 | 82.67 | 82.67 | -2.28% | 2,355,296 |
| Aug 25, 2025 | 85.90 | 85.90 | 84.50 | 84.60 | 84.60 | -0.26% | 1,250,375 |
| Aug 22, 2025 | 84.63 | 86.10 | 82.51 | 84.82 | 84.82 | 0.22% | 1,002,685 |
| Aug 21, 2025 | 83.21 | 85.84 | 83.21 | 84.63 | 84.63 | 0.31% | 1,606,889 |
| Aug 20, 2025 | 86.00 | 86.44 | 84.33 | 84.37 | 84.37 | -0.62% | 1,457,561 |
| Aug 19, 2025 | 88.03 | 88.03 | 84.77 | 84.90 | 84.90 | -1.15% | 1,499,335 |
| Aug 18, 2025 | 86.98 | 87.89 | 85.55 | 85.89 | 85.89 | 0.07% | 1,902,867 |
| Aug 14, 2025 | 83.84 | 86.87 | 83.84 | 85.83 | 85.83 | -0.19% | 1,234,594 |
| Aug 13, 2025 | 84.34 | 86.40 | 84.13 | 85.99 | 85.99 | 2.72% | 2,542,148 |
| Aug 12, 2025 | 84.84 | 84.88 | 83.21 | 83.71 | 83.71 | -0.99% | 1,853,134 |
| Aug 11, 2025 | 84.39 | 86.15 | 83.37 | 84.55 | 84.55 | 1.16% | 4,313,598 |
| Aug 8, 2025 | 85.98 | 85.98 | 83.40 | 83.58 | 83.58 | -2.39% | 1,744,838 |
| Aug 7, 2025 | 86.05 | 86.29 | 84.42 | 85.63 | 85.63 | -0.49% | 1,328,141 |
| Aug 6, 2025 | 88.66 | 88.70 | 85.64 | 86.05 | 86.05 | -0.52% | 1,857,374 |
| Aug 5, 2025 | 86.90 | 86.90 | 85.11 | 86.50 | 86.50 | 0.82% | 1,158,069 |
| Aug 4, 2025 | 83.67 | 86.30 | 83.67 | 85.80 | 85.80 | 2.55% | 2,358,084 |
| Aug 1, 2025 | 87.53 | 87.53 | 83.50 | 83.67 | 83.67 | -2.03% | 1,631,764 |
| Jul 31, 2025 | 86.00 | 86.50 | 84.67 | 85.40 | 85.40 | -0.71% | 1,790,255 |
| Jul 30, 2025 | 85.89 | 86.51 | 85.48 | 86.01 | 86.01 | 0.24% | 1,254,837 |
| Jul 29, 2025 | 84.61 | 88.26 | 84.30 | 85.80 | 85.80 | -0.36% | 2,546,953 |