Motilal Oswal Nifty India Defence ETF (NSE:MODEFENCE)
India · Delayed Price · Currency is INR 103.76
-0.05 (-0.05%)
At close: Sep 23, 2026
NSE:MODEFENCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 104.40 | 104.46 | 103.50 | 103.76 | 103.76 | -0.05% | 1,076,465 |
| Sep 22, 2026 | 103.99 | 104.48 | 102.30 | 103.81 | 103.81 | 0.52% | 915,413 |
| Sep 21, 2026 | 104.46 | 104.50 | 102.25 | 103.27 | 103.27 | -0.01% | 940,365 |
| Sep 18, 2026 | 103.05 | 103.60 | 102.21 | 103.28 | 103.28 | 1.38% | 1,229,387 |
| Sep 17, 2026 | 101.50 | 102.17 | 100.00 | 101.87 | 101.87 | 1.34% | 1,783,984 |
| Sep 16, 2026 | 101.77 | 101.77 | 98.07 | 100.52 | 100.52 | -0.24% | 3,266,265 |
| Sep 15, 2026 | 110.00 | 110.00 | 100.30 | 100.76 | 100.76 | -5.59% | 4,664,150 |
| Sep 11, 2026 | 110.00 | 110.00 | 105.85 | 106.73 | 106.73 | -0.83% | 1,297,463 |
| Sep 10, 2026 | 109.00 | 112.00 | 107.41 | 107.62 | 107.62 | -1.15% | 895,581 |
| Sep 9, 2026 | 110.00 | 110.82 | 108.40 | 108.87 | 108.87 | -0.77% | 3,730,401 |
| Sep 8, 2026 | 110.00 | 110.00 | 107.24 | 109.72 | 109.72 | 2.31% | 2,477,617 |
| Sep 7, 2026 | 108.00 | 108.23 | 106.79 | 107.24 | 107.24 | 0.09% | 1,225,654 |
| Sep 4, 2026 | 106.90 | 107.97 | 106.50 | 107.14 | 107.14 | 1.03% | 3,442,112 |
| Sep 3, 2026 | 104.09 | 106.85 | 104.05 | 106.05 | 106.05 | 0.87% | 649,836 |
| Sep 2, 2026 | 107.91 | 107.91 | 104.22 | 105.14 | 105.14 | -0.55% | 1,341,539 |
| Sep 1, 2026 | 107.50 | 107.50 | 105.28 | 105.72 | 105.72 | -0.82% | 1,270,375 |
| Aug 31, 2026 | 110.00 | 110.00 | 105.53 | 106.59 | 106.59 | -0.24% | 974,260 |
| Aug 28, 2026 | 108.36 | 108.38 | 106.52 | 106.85 | 106.85 | -0.43% | 731,681 |
| Aug 27, 2026 | 107.30 | 108.00 | 107.14 | 107.31 | 107.31 | 0.01% | 881,780 |
| Aug 26, 2026 | 108.30 | 108.99 | 106.71 | 107.30 | 107.30 | 0.07% | 1,053,938 |
| Aug 25, 2026 | 109.70 | 109.70 | 106.01 | 107.23 | 107.23 | 0.19% | 1,072,538 |
| Aug 24, 2026 | 109.04 | 109.18 | 106.67 | 107.03 | 107.03 | -0.99% | 1,131,690 |
| Aug 21, 2026 | 109.90 | 109.90 | 106.33 | 108.10 | 108.10 | 0.62% | 1,083,824 |
| Aug 20, 2026 | 109.03 | 109.03 | 107.25 | 107.43 | 107.43 | -0.48% | 1,364,950 |
| Aug 19, 2026 | 110.80 | 110.80 | 107.70 | 107.95 | 107.95 | -1.60% | 1,437,913 |
| Aug 18, 2026 | 109.20 | 110.25 | 108.01 | 109.70 | 109.70 | 1.37% | 1,999,813 |
| Aug 17, 2026 | 108.40 | 108.76 | 106.56 | 108.22 | 108.22 | 0.54% | 1,660,379 |
| Aug 14, 2026 | 107.47 | 107.95 | 106.81 | 107.64 | 107.64 | 0.17% | 1,680,578 |
| Aug 13, 2026 | 105.71 | 107.55 | 105.64 | 107.46 | 107.46 | 1.67% | 1,612,675 |
| Aug 12, 2026 | 106.23 | 106.31 | 104.58 | 105.70 | 105.70 | 0.50% | 1,269,680 |
| Aug 11, 2026 | 108.38 | 108.38 | 104.58 | 105.17 | 105.17 | -0.54% | 1,066,460 |
| Aug 10, 2026 | 106.99 | 107.38 | 105.30 | 105.74 | 105.74 | -0.96% | 1,709,582 |
| Aug 7, 2026 | 106.78 | 106.95 | 105.05 | 106.77 | 106.77 | 0.63% | 1,248,307 |
| Aug 6, 2026 | 102.97 | 106.39 | 102.14 | 106.10 | 106.10 | 3.04% | 3,287,631 |
| Aug 5, 2026 | 103.29 | 104.10 | 102.70 | 102.97 | 102.97 | -0.10% | 959,815 |
| Aug 4, 2026 | 103.28 | 104.15 | 102.99 | 103.07 | 103.07 | 0.09% | 869,879 |
| Aug 3, 2026 | 101.01 | 103.44 | 100.75 | 102.98 | 102.98 | 0.63% | 1,090,925 |
| Jul 31, 2026 | 101.72 | 102.95 | 101.24 | 102.34 | 102.34 | 1.60% | 1,113,422 |
| Jul 30, 2026 | 101.17 | 101.30 | 100.36 | 100.73 | 100.73 | -0.43% | 832,450 |
| Jul 29, 2026 | 101.99 | 102.40 | 100.70 | 101.16 | 101.16 | -0.14% | 1,042,943 |
| Jul 28, 2026 | 103.31 | 103.98 | 101.02 | 101.30 | 101.30 | -1.95% | 1,653,474 |
| Jul 27, 2026 | 102.99 | 103.65 | 102.55 | 103.31 | 103.31 | 0.74% | 932,426 |
| Jul 24, 2026 | 102.87 | 103.40 | 101.50 | 102.55 | 102.55 | -0.30% | 1,293,769 |
| Jul 23, 2026 | 103.28 | 103.95 | 102.25 | 102.86 | 102.86 | -0.41% | 754,754 |
| Jul 22, 2026 | 104.28 | 104.28 | 102.85 | 103.28 | 103.28 | -0.26% | 921,590 |
| Jul 21, 2026 | 102.74 | 103.75 | 102.01 | 103.55 | 103.55 | 0.91% | 975,195 |
| Jul 20, 2026 | 101.86 | 103.00 | 101.85 | 102.62 | 102.62 | 0.21% | 1,224,085 |
| Jul 17, 2026 | 101.90 | 102.81 | 101.37 | 102.41 | 102.41 | 0.49% | 1,032,041 |
| Jul 16, 2026 | 102.05 | 103.27 | 101.67 | 101.91 | 101.91 | -0.36% | 822,926 |
| Jul 15, 2026 | 103.03 | 103.49 | 102.00 | 102.28 | 102.28 | 0.07% | 1,481,564 |