Motilal Oswal Nifty M50 ETF (NSE:MOM50)
India · Delayed Price · Currency is INR 244.50
+0.76 (0.31%)
Sep 23, 2026, 3:29 PM IST
NSE:MOM50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 245.63 | 246.06 | 244.50 | 244.51 | 244.51 | 0.32% | 8,638 |
| Sep 22, 2026 | 243.55 | 246.51 | 243.52 | 243.74 | 243.74 | -0.50% | 3,737 |
| Sep 21, 2026 | 250.00 | 250.00 | 244.36 | 244.97 | 244.97 | -0.99% | 12,352 |
| Sep 18, 2026 | 243.85 | 252.85 | 243.82 | 247.42 | 247.42 | 1.47% | 1,236 |
| Sep 17, 2026 | 243.84 | 244.80 | 241.00 | 243.83 | 243.83 | - | 2,526 |
| Sep 16, 2026 | 245.93 | 245.93 | 242.44 | 243.84 | 243.84 | 0.18% | 6,122 |
| Sep 15, 2026 | 251.82 | 251.82 | 242.90 | 243.41 | 243.41 | -1.41% | 3,874 |
| Sep 11, 2026 | 244.44 | 246.88 | 244.01 | 246.88 | 246.88 | 0.56% | 3,523 |
| Sep 10, 2026 | 245.00 | 246.40 | 221.55 | 245.50 | 245.50 | -0.27% | 3,932 |
| Sep 9, 2026 | 250.20 | 250.20 | 245.94 | 246.16 | 246.16 | -0.63% | 14,108 |
| Sep 8, 2026 | 246.55 | 248.82 | 246.55 | 247.72 | 247.72 | -0.55% | 4,005 |
| Sep 7, 2026 | 250.45 | 251.20 | 248.72 | 249.10 | 249.10 | -0.94% | 4,130 |
| Sep 4, 2026 | 250.29 | 252.00 | 250.29 | 251.47 | 251.47 | 0.42% | 1,830 |
| Sep 3, 2026 | 249.46 | 252.12 | 249.27 | 250.41 | 250.41 | 0.01% | 5,668 |
| Sep 2, 2026 | 252.67 | 252.67 | 249.17 | 250.39 | 250.39 | -0.04% | 4,950 |
| Sep 1, 2026 | 252.34 | 255.00 | 249.65 | 250.50 | 250.50 | -0.45% | 249,578 |
| Aug 31, 2026 | 253.60 | 254.00 | 250.75 | 251.62 | 251.62 | -0.78% | 3,060 |
| Aug 28, 2026 | 256.07 | 256.07 | 252.49 | 253.60 | 253.60 | -0.96% | 10,009 |
| Aug 27, 2026 | 254.10 | 259.00 | 252.99 | 256.07 | 256.07 | 1.03% | 6,571 |
| Aug 26, 2026 | 256.68 | 256.68 | 251.86 | 253.46 | 253.46 | -0.30% | 1,907 |
| Aug 25, 2026 | 253.90 | 255.05 | 252.48 | 254.22 | 254.22 | 0.64% | 1,912 |
| Aug 24, 2026 | 253.33 | 255.14 | 252.14 | 252.60 | 252.60 | -0.29% | 3,772 |
| Aug 21, 2026 | 257.00 | 257.00 | 252.69 | 253.33 | 253.33 | -0.51% | 5,299 |
| Aug 20, 2026 | 251.75 | 254.99 | 251.75 | 254.62 | 254.62 | 0.94% | 3,924 |
| Aug 19, 2026 | 254.18 | 254.18 | 252.00 | 252.25 | 252.25 | -0.76% | 2,584 |
| Aug 18, 2026 | 254.30 | 254.51 | 253.17 | 254.18 | 254.18 | -0.04% | 5,002 |
| Aug 17, 2026 | 254.23 | 255.62 | 254.23 | 254.28 | 254.28 | 0.01% | 3,098 |
| Aug 14, 2026 | 255.10 | 255.67 | 253.96 | 254.25 | 254.25 | -0.84% | 3,147 |
| Aug 13, 2026 | 255.88 | 257.18 | 254.75 | 256.40 | 256.40 | 0.20% | 3,390 |
| Aug 12, 2026 | 257.50 | 257.50 | 254.24 | 255.88 | 255.88 | -0.02% | 10,312 |
| Aug 11, 2026 | 257.36 | 257.36 | 255.44 | 255.94 | 255.94 | -0.69% | 5,482 |
| Aug 10, 2026 | 258.30 | 258.30 | 256.75 | 257.72 | 257.72 | -0.22% | 2,626 |
| Aug 7, 2026 | 258.80 | 259.00 | 255.55 | 258.30 | 258.30 | -0.07% | 3,130 |
| Aug 6, 2026 | 258.80 | 258.80 | 257.48 | 258.49 | 258.49 | 0.49% | 2,271 |
| Aug 5, 2026 | 257.77 | 258.58 | 256.34 | 257.23 | 257.23 | 0.37% | 2,299 |
| Aug 4, 2026 | 261.54 | 261.54 | 255.79 | 256.27 | 256.27 | -0.05% | 2,193 |
| Aug 3, 2026 | 258.40 | 258.40 | 254.86 | 256.41 | 256.41 | 0.54% | 251,906 |
| Jul 31, 2026 | 254.53 | 255.52 | 254.38 | 255.03 | 255.03 | 1.57% | 1,755 |
| Jul 30, 2026 | 255.29 | 255.29 | 242.05 | 251.10 | 251.10 | -0.89% | 7,830 |
| Jul 29, 2026 | 251.30 | 253.86 | 251.30 | 253.36 | 253.36 | 0.83% | 1,522 |
| Jul 28, 2026 | 251.12 | 251.79 | 250.92 | 251.27 | 251.27 | 0.06% | 3,670 |
| Jul 27, 2026 | 248.99 | 252.98 | 248.81 | 251.12 | 251.12 | 0.86% | 3,387 |
| Jul 24, 2026 | 250.55 | 250.55 | 247.53 | 248.99 | 248.99 | -0.03% | 1,685 |
| Jul 23, 2026 | 252.68 | 252.68 | 248.82 | 249.06 | 249.06 | -0.77% | 5,813 |
| Jul 22, 2026 | 252.41 | 253.39 | 250.58 | 250.98 | 250.98 | -0.66% | 1,799 |
| Jul 21, 2026 | 254.03 | 254.12 | 252.00 | 252.64 | 252.64 | -0.35% | 3,012 |
| Jul 20, 2026 | 257.00 | 259.97 | 252.49 | 253.54 | 253.54 | -0.20% | 4,143 |
| Jul 17, 2026 | 253.98 | 254.67 | 252.55 | 254.06 | 254.06 | 1.05% | 5,545 |
| Jul 16, 2026 | 252.78 | 253.00 | 251.08 | 251.41 | 251.41 | -0.54% | 3,074 |
| Jul 15, 2026 | 254.40 | 254.40 | 251.53 | 252.78 | 252.78 | -0.21% | 2,557 |