Motilal Oswal Nifty India Defence ETF (NSE:MODEFENCE)
India · Delayed Price · Currency is INR 88.48
+3.79 (4.48%)
At close: Sep 12, 2025
NSE:MODEFENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 84.09 | 88.99 | 84.09 | 88.48 | - | 4.48% | 6,493,536 |
| Sep 11, 2025 | 85.29 | 85.80 | 84.52 | 84.69 | - | -0.21% | 1,739,598 |
| Sep 10, 2025 | 83.04 | 85.00 | 82.73 | 84.87 | - | 2.60% | 2,258,102 |
| Sep 9, 2025 | 83.48 | 83.48 | 82.21 | 82.72 | - | -0.21% | 1,231,657 |
| Sep 8, 2025 | 83.80 | 83.80 | 82.51 | 82.89 | - | 0.28% | 943,177 |
| Sep 5, 2025 | 83.36 | 83.64 | 82.25 | 82.66 | - | -0.35% | 1,103,502 |
| Sep 4, 2025 | 84.42 | 85.90 | 82.72 | 82.95 | - | -1.74% | 1,800,863 |
| Sep 3, 2025 | 84.34 | 84.90 | 84.05 | 84.42 | - | 0.34% | 1,527,224 |
| Sep 2, 2025 | 83.94 | 84.74 | 83.17 | 84.13 | - | 1.00% | 1,915,877 |
| Sep 1, 2025 | 81.99 | 83.55 | 81.40 | 83.30 | - | 2.22% | 1,931,114 |
| Aug 29, 2025 | 79.29 | 83.20 | 79.29 | 81.49 | - | 0.20% | 2,182,747 |
| Aug 28, 2025 | 81.05 | 83.10 | 81.02 | 81.33 | - | -1.62% | 2,161,764 |
| Aug 26, 2025 | 84.59 | 84.80 | 82.50 | 82.67 | - | -2.28% | 2,355,296 |
| Aug 25, 2025 | 85.90 | 85.90 | 84.50 | 84.60 | - | -0.26% | 1,250,375 |
| Aug 22, 2025 | 84.63 | 86.10 | 82.51 | 84.82 | - | 0.22% | 1,002,685 |
| Aug 21, 2025 | 83.21 | 85.84 | 83.21 | 84.63 | - | 0.31% | 1,606,889 |
| Aug 20, 2025 | 86.00 | 86.44 | 84.33 | 84.37 | - | -0.62% | 1,457,561 |
| Aug 19, 2025 | 88.03 | 88.03 | 84.77 | 84.90 | - | -1.15% | 1,499,335 |
| Aug 18, 2025 | 86.98 | 87.89 | 85.55 | 85.89 | - | 0.07% | 1,902,867 |
| Aug 14, 2025 | 83.84 | 86.87 | 83.84 | 85.83 | - | -0.19% | 1,234,594 |
| Aug 13, 2025 | 84.34 | 86.40 | 84.13 | 85.99 | - | 2.72% | 2,542,148 |
| Aug 12, 2025 | 84.84 | 84.88 | 83.21 | 83.71 | - | -0.99% | 1,853,134 |
| Aug 11, 2025 | 84.39 | 86.15 | 83.37 | 84.55 | - | 1.16% | 4,313,598 |
| Aug 8, 2025 | 85.98 | 85.98 | 83.40 | 83.58 | - | -2.39% | 1,744,838 |
| Aug 7, 2025 | 86.05 | 86.29 | 84.42 | 85.63 | - | -0.49% | 1,328,141 |
| Aug 6, 2025 | 88.66 | 88.70 | 85.64 | 86.05 | - | -0.52% | 1,857,374 |
| Aug 5, 2025 | 86.90 | 86.90 | 85.11 | 86.50 | - | 0.82% | 1,158,069 |
| Aug 4, 2025 | 83.67 | 86.30 | 83.67 | 85.80 | - | 2.55% | 2,358,084 |
| 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 |