Motilal Oswal Nifty 500 Momentum 50 ETF (NSE:MOMENTUM50)
India · Delayed Price · Currency is INR 52.62
+0.22 (0.42%)
At close: Oct 10, 2025
NSE:MOMENTUM50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.39 | 52.76 | 52.39 | 52.62 | 52.62 | 0.42% | 538,891 |
| Oct 9, 2025 | 52.48 | 52.49 | 51.60 | 52.40 | 52.40 | 1.24% | 493,344 |
| Oct 8, 2025 | 52.20 | 52.39 | 51.61 | 51.76 | 51.76 | -0.37% | 365,100 |
| Oct 7, 2025 | 50.65 | 52.28 | 50.65 | 51.95 | 51.95 | - | 191,692 |
| Oct 6, 2025 | 51.04 | 52.20 | 51.04 | 51.95 | 51.95 | 1.76% | 525,055 |
| Oct 3, 2025 | 51.95 | 51.95 | 50.42 | 51.05 | 51.05 | 0.35% | 338,383 |
| Oct 1, 2025 | 50.58 | 50.95 | 50.01 | 50.87 | 50.87 | 1.07% | 435,731 |
| Sep 30, 2025 | 50.48 | 50.80 | 50.15 | 50.33 | 50.33 | -0.02% | 310,001 |
| Sep 29, 2025 | 50.58 | 50.88 | 50.00 | 50.34 | 50.34 | 0.02% | 410,520 |
| Sep 26, 2025 | 51.48 | 51.53 | 50.25 | 50.33 | 50.33 | -1.76% | 1,151,788 |
| Sep 25, 2025 | 51.85 | 51.85 | 51.10 | 51.23 | 51.23 | -0.60% | 317,608 |
| Sep 24, 2025 | 52.15 | 52.19 | 51.48 | 51.54 | 51.54 | -0.69% | 394,446 |
| Sep 23, 2025 | 52.39 | 52.70 | 51.53 | 51.90 | 51.90 | -0.46% | 300,014 |
| Sep 22, 2025 | 52.21 | 52.80 | 51.89 | 52.14 | 52.14 | -0.13% | 398,574 |
| Sep 19, 2025 | 52.57 | 52.69 | 52.09 | 52.21 | 52.21 | -0.19% | 369,779 |
| Sep 18, 2025 | 52.56 | 52.78 | 52.03 | 52.31 | 52.31 | 0.02% | 288,919 |
| Sep 17, 2025 | 51.62 | 52.44 | 50.84 | 52.30 | 52.30 | 0.29% | 351,314 |
| Sep 16, 2025 | 52.17 | 52.23 | 51.68 | 52.15 | 52.15 | 0.44% | 464,127 |
| Sep 15, 2025 | 51.99 | 52.09 | 51.48 | 51.92 | 51.92 | 0.29% | 284,148 |
| Sep 12, 2025 | 51.58 | 51.89 | 51.25 | 51.77 | 51.77 | 0.86% | 236,000 |
| Sep 11, 2025 | 51.49 | 51.64 | 51.20 | 51.33 | 51.33 | -0.31% | 243,585 |
| Sep 10, 2025 | 52.09 | 52.09 | 50.56 | 51.49 | 51.49 | 1.32% | 421,250 |
| Sep 9, 2025 | 50.98 | 50.99 | 50.50 | 50.82 | 50.82 | 0.41% | 254,635 |
| Sep 8, 2025 | 51.09 | 51.10 | 50.51 | 50.61 | 50.61 | -0.22% | 366,788 |
| Sep 5, 2025 | 51.18 | 51.19 | 50.55 | 50.72 | 50.72 | -0.06% | 431,585 |
| Sep 4, 2025 | 51.74 | 51.75 | 50.61 | 50.75 | 50.75 | -0.63% | 626,944 |
| Sep 3, 2025 | 50.98 | 51.20 | 50.52 | 51.07 | 51.07 | 0.69% | 363,072 |
| Sep 2, 2025 | 51.87 | 51.87 | 50.50 | 50.72 | 50.72 | 0.22% | 320,960 |
| Sep 1, 2025 | 50.65 | 50.74 | 50.00 | 50.61 | 50.61 | 1.24% | 426,858 |
| Aug 29, 2025 | 50.82 | 50.82 | 49.80 | 49.99 | 49.99 | -0.48% | 505,493 |
| Aug 28, 2025 | 49.64 | 51.66 | 49.64 | 50.23 | 50.23 | -1.36% | 608,485 |
| Aug 26, 2025 | 52.11 | 52.12 | 50.85 | 50.92 | 50.92 | -1.81% | 612,287 |
| Aug 25, 2025 | 53.17 | 53.17 | 51.55 | 51.86 | 51.86 | -0.04% | 401,589 |
| Aug 22, 2025 | 52.89 | 52.89 | 51.72 | 51.88 | 51.88 | -0.19% | 149,634 |
| Aug 21, 2025 | 52.29 | 52.38 | 51.79 | 51.98 | 51.98 | -0.04% | 323,218 |
| Aug 20, 2025 | 52.09 | 52.13 | 51.75 | 52.00 | 52.00 | 0.31% | 381,859 |
| Aug 19, 2025 | 53.16 | 53.16 | 51.50 | 51.84 | 51.84 | -0.06% | 607,128 |
| Aug 18, 2025 | 52.29 | 52.30 | 51.46 | 51.87 | 51.87 | 1.29% | 558,822 |
| Aug 14, 2025 | 51.48 | 51.48 | 50.91 | 51.21 | 51.21 | 0.16% | 245,651 |
| Aug 13, 2025 | 50.89 | 51.20 | 50.61 | 51.13 | 51.13 | 1.05% | 288,612 |
| Aug 12, 2025 | 51.29 | 51.48 | 50.50 | 50.60 | 50.60 | -0.39% | 349,045 |
| Aug 11, 2025 | 50.41 | 50.96 | 50.10 | 50.80 | 50.80 | 0.79% | 327,022 |
| Aug 8, 2025 | 51.48 | 51.48 | 50.32 | 50.40 | 50.40 | -1.39% | 444,190 |
| Aug 7, 2025 | 51.01 | 51.15 | 50.52 | 51.11 | 51.11 | 0.06% | 355,794 |
| Aug 6, 2025 | 52.79 | 52.79 | 50.77 | 51.08 | 51.08 | -0.83% | 476,074 |
| Aug 5, 2025 | 51.79 | 51.79 | 51.15 | 51.51 | 51.51 | - | 337,354 |
| Aug 4, 2025 | 51.28 | 51.55 | 50.70 | 51.51 | 51.51 | 1.04% | 365,686 |
| Aug 1, 2025 | 52.90 | 52.90 | 50.80 | 50.98 | 50.98 | -1.22% | 472,189 |
| Jul 31, 2025 | 51.65 | 51.95 | 51.16 | 51.61 | 51.61 | -0.48% | 468,467 |
| Jul 30, 2025 | 51.99 | 52.18 | 51.54 | 51.86 | 51.86 | 0.25% | 143,331 |