Motilal Oswal M50 ETF (NSE:MOM50)
India · Delayed Price · Currency is INR 261.09
-0.35 (-0.13%)
Oct 14, 2025, 3:26 PM IST
NSE:MOM50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 260.14 | 261.44 | 260.01 | 260.92 | 260.92 | -0.20% | 2,011 |
| Oct 13, 2025 | 264.48 | 265.00 | 260.55 | 261.44 | 261.44 | -0.43% | 8,217 |
| Oct 10, 2025 | 260.88 | 262.95 | 260.88 | 262.56 | 262.56 | 0.64% | 9,278 |
| Oct 9, 2025 | 260.60 | 262.47 | 259.08 | 260.88 | 260.88 | 0.61% | 3,529 |
| Oct 8, 2025 | 261.36 | 261.55 | 259.11 | 259.30 | 259.30 | -0.47% | 3,174 |
| Oct 7, 2025 | 260.50 | 261.33 | 258.65 | 260.53 | 260.53 | 0.18% | 15,992 |
| Oct 6, 2025 | 259.99 | 260.63 | 258.17 | 260.06 | 260.06 | 0.60% | 3,639 |
| Oct 3, 2025 | 260.00 | 260.95 | 256.51 | 258.52 | 258.52 | 0.17% | 5,886 |
| Oct 1, 2025 | 255.44 | 271.89 | 254.17 | 258.07 | 258.07 | 1.03% | 5,619 |
| Sep 30, 2025 | 258.72 | 258.73 | 254.00 | 255.44 | 255.44 | -0.21% | 2,229 |
| Sep 29, 2025 | 259.99 | 260.90 | 255.16 | 255.97 | 255.97 | -0.49% | 7,115 |
| Sep 26, 2025 | 258.77 | 267.80 | 255.47 | 257.24 | 257.24 | -0.53% | 30,582 |
| Sep 25, 2025 | 261.38 | 261.38 | 258.25 | 258.62 | 258.62 | -0.56% | 1,710 |
| Sep 24, 2025 | 261.39 | 261.39 | 259.21 | 260.08 | 260.08 | -0.50% | 2,759 |
| Sep 23, 2025 | 261.49 | 264.08 | 259.20 | 261.39 | 261.39 | -0.04% | 7,942 |
| Sep 22, 2025 | 264.13 | 264.13 | 261.20 | 261.50 | 261.50 | -0.50% | 3,997 |
| Sep 19, 2025 | 263.13 | 263.16 | 261.60 | 262.82 | 262.82 | -0.13% | 5,000 |
| Sep 18, 2025 | 269.70 | 269.70 | 262.55 | 263.16 | 263.16 | 0.10% | 8,494 |
| Sep 17, 2025 | 261.63 | 262.99 | 261.63 | 262.91 | 262.91 | 0.49% | 10,036 |
| Sep 16, 2025 | 260.58 | 262.36 | 260.52 | 261.63 | 261.63 | 0.41% | 19,441 |
| Sep 15, 2025 | 260.42 | 261.45 | 259.41 | 260.57 | 260.57 | 0.06% | 3,464 |
| Sep 12, 2025 | 259.24 | 261.00 | 259.19 | 260.42 | 260.42 | 0.47% | 3,908 |
| Sep 11, 2025 | 260.20 | 260.27 | 258.34 | 259.19 | 259.19 | 0.07% | 30,330 |
| Sep 10, 2025 | 258.74 | 260.00 | 258.33 | 259.02 | 259.02 | 0.65% | 3,436 |
| Sep 9, 2025 | 257.90 | 258.83 | 256.90 | 257.35 | 257.35 | 0.29% | 3,902 |
| Sep 8, 2025 | 264.60 | 264.60 | 250.46 | 256.61 | 256.61 | -0.11% | 9,237 |
| Sep 5, 2025 | 257.48 | 258.28 | 255.39 | 256.89 | 256.89 | -0.08% | 3,982 |
| Sep 4, 2025 | 256.87 | 259.00 | 256.59 | 257.10 | 257.10 | 0.09% | 782 |
| Sep 3, 2025 | 255.00 | 256.97 | 254.99 | 256.86 | 256.86 | 0.73% | 1,101 |
| Sep 2, 2025 | 256.00 | 257.15 | 254.34 | 255.00 | 255.00 | -0.40% | 2,458 |
| Sep 1, 2025 | 254.06 | 256.13 | 254.06 | 256.03 | 256.03 | 0.77% | 3,579 |
| Aug 29, 2025 | 255.99 | 255.99 | 253.00 | 254.07 | 254.07 | -0.14% | 56,106 |
| Aug 28, 2025 | 261.70 | 261.70 | 253.65 | 254.43 | 254.43 | -0.91% | 3,466 |
| Aug 26, 2025 | 258.50 | 258.50 | 255.84 | 256.77 | 256.77 | -0.68% | 1,728 |
| Aug 25, 2025 | 252.07 | 259.91 | 252.07 | 258.53 | 258.53 | - | 97,948 |
| Aug 22, 2025 | 260.10 | 260.10 | 258.04 | 258.54 | 258.54 | -0.98% | 6,393 |
| Aug 21, 2025 | 260.74 | 261.50 | 259.86 | 261.11 | 261.11 | 0.14% | 4,305 |
| Aug 20, 2025 | 258.79 | 262.90 | 258.28 | 260.74 | 260.74 | 0.75% | 6,026 |
| Aug 19, 2025 | 265.16 | 265.16 | 256.88 | 258.79 | 258.79 | 0.03% | 4,171 |
| Aug 18, 2025 | 259.48 | 260.19 | 257.63 | 258.70 | 258.70 | 1.12% | 3,675 |
| Aug 14, 2025 | 256.05 | 256.27 | 254.90 | 255.83 | 255.83 | 0.01% | 11,611 |
| Aug 13, 2025 | 254.30 | 256.04 | 254.17 | 255.80 | 255.80 | 0.48% | 23,547 |
| Aug 12, 2025 | 254.72 | 256.68 | 254.10 | 254.57 | 254.57 | -0.06% | 2,148 |
| Aug 11, 2025 | 260.80 | 260.80 | 251.38 | 254.72 | 254.72 | 0.60% | 4,417 |
| Aug 8, 2025 | 255.20 | 255.20 | 251.70 | 253.20 | 253.20 | -0.70% | 3,591 |
| Aug 7, 2025 | 254.61 | 255.20 | 252.36 | 254.99 | 254.99 | 0.15% | 5,695 |
| Aug 6, 2025 | 256.00 | 256.00 | 253.93 | 254.61 | 254.61 | -0.53% | 2,680 |
| Aug 5, 2025 | 257.22 | 257.22 | 254.77 | 255.97 | 255.97 | -0.19% | 1,767 |
| Aug 4, 2025 | 256.23 | 256.71 | 254.11 | 256.46 | 256.46 | 0.59% | 3,932 |
| Aug 1, 2025 | 257.33 | 257.33 | 254.88 | 254.95 | 254.95 | -0.62% | 7,821 |