Motilal Oswal Nifty 500 Momentum 50 ETF (NSE:MOMENTUM50)
India · Delayed Price · Currency is INR 51.88
-0.10 (-0.19%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:MOMENTUM50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 52.11 | 52.12 | 50.85 | 50.92 | - | -1.81% | 612,287 |
| Aug 25, 2025 | 53.17 | 53.17 | 51.55 | 51.86 | - | -0.04% | 401,589 |
| Aug 22, 2025 | 52.89 | 52.89 | 51.72 | 51.88 | - | -0.19% | 149,634 |
| Aug 21, 2025 | 52.29 | 52.38 | 51.79 | 51.98 | - | -0.04% | 323,218 |
| Aug 20, 2025 | 52.09 | 52.13 | 51.75 | 52.00 | - | 0.31% | 381,859 |
| Aug 19, 2025 | 53.16 | 53.16 | 51.50 | 51.84 | - | -0.06% | 607,128 |
| Aug 18, 2025 | 52.29 | 52.30 | 51.46 | 51.87 | - | 1.29% | 558,822 |
| Aug 14, 2025 | 51.48 | 51.48 | 50.91 | 51.21 | - | 0.16% | 245,651 |
| Aug 13, 2025 | 50.89 | 51.20 | 50.61 | 51.13 | - | 1.05% | 288,612 |
| Aug 12, 2025 | 51.29 | 51.48 | 50.50 | 50.60 | - | -0.39% | 349,045 |
| Aug 11, 2025 | 50.41 | 50.96 | 50.10 | 50.80 | - | 0.79% | 327,022 |
| Aug 8, 2025 | 51.48 | 51.48 | 50.32 | 50.40 | - | -1.39% | 444,190 |
| Aug 7, 2025 | 51.01 | 51.15 | 50.52 | 51.11 | - | 0.06% | 355,794 |
| Aug 6, 2025 | 52.79 | 52.79 | 50.77 | 51.08 | - | -0.83% | 476,074 |
| Aug 5, 2025 | 51.79 | 51.79 | 51.15 | 51.51 | - | - | 337,354 |
| Aug 4, 2025 | 51.28 | 51.55 | 50.70 | 51.51 | - | 1.04% | 365,686 |
| Aug 1, 2025 | 52.90 | 52.90 | 50.80 | 50.98 | - | -1.22% | 472,189 |
| Jul 31, 2025 | 51.65 | 51.95 | 51.16 | 51.61 | - | -0.48% | 468,467 |
| Jul 30, 2025 | 51.99 | 52.18 | 51.54 | 51.86 | - | 0.25% | 143,331 |
| Jul 29, 2025 | 51.83 | 51.92 | 51.26 | 51.73 | - | 0.21% | 319,446 |
| Jul 28, 2025 | 52.55 | 52.69 | 51.48 | 51.62 | - | -1.28% | 604,926 |
| Jul 25, 2025 | 52.98 | 52.99 | 52.03 | 52.29 | - | -1.12% | 605,036 |
| Jul 24, 2025 | 53.48 | 53.49 | 52.75 | 52.88 | - | -0.88% | 321,002 |
| Jul 23, 2025 | 53.39 | 53.49 | 52.83 | 53.35 | - | 0.40% | 179,189 |
| Jul 22, 2025 | 53.00 | 53.40 | 52.96 | 53.14 | - | 0.36% | 305,430 |
| Jul 21, 2025 | 52.94 | 53.19 | 52.45 | 52.95 | - | 0.40% | 704,816 |
| Jul 18, 2025 | 54.40 | 54.40 | 52.55 | 52.74 | - | -0.64% | 460,502 |
| Jul 17, 2025 | 53.49 | 53.59 | 53.03 | 53.08 | - | -0.60% | 354,117 |
| Jul 16, 2025 | 53.60 | 53.60 | 53.30 | 53.40 | - | -0.02% | 214,575 |
| Jul 15, 2025 | 53.39 | 53.54 | 53.09 | 53.41 | - | 0.53% | 423,434 |
| Jul 14, 2025 | 53.49 | 53.49 | 52.54 | 53.13 | - | 0.30% | 346,998 |
| Jul 11, 2025 | 53.83 | 54.05 | 52.90 | 52.97 | - | -0.99% | 613,996 |
| Jul 10, 2025 | 53.88 | 54.03 | 53.33 | 53.50 | - | -0.71% | 529,785 |
| Jul 9, 2025 | 53.70 | 54.17 | 53.64 | 53.88 | - | 0.35% | 248,577 |
| Jul 8, 2025 | 53.99 | 54.08 | 53.38 | 53.69 | - | -0.20% | 470,422 |
| Jul 7, 2025 | 54.49 | 54.50 | 53.68 | 53.80 | - | -0.46% | 589,703 |
| Jul 4, 2025 | 54.67 | 54.67 | 53.80 | 54.05 | - | -0.18% | 411,597 |
| Jul 3, 2025 | 54.50 | 54.94 | 54.10 | 54.15 | - | -0.48% | 453,427 |
| Jul 2, 2025 | 55.17 | 55.30 | 54.14 | 54.41 | - | -0.42% | 524,643 |
| Jul 1, 2025 | 56.43 | 56.90 | 54.56 | 54.64 | - | -0.76% | 855,927 |
| Jun 30, 2025 | 55.71 | 55.90 | 54.84 | 55.06 | - | -0.69% | 1,190,882 |
| Jun 27, 2025 | 55.29 | 55.89 | 55.09 | 55.44 | - | 0.67% | 583,498 |
| Jun 26, 2025 | 55.26 | 55.34 | 54.62 | 55.07 | - | 0.15% | 813,040 |
| Jun 25, 2025 | 54.49 | 55.05 | 54.46 | 54.99 | - | 0.97% | 504,273 |
| Jun 24, 2025 | 54.11 | 55.00 | 54.11 | 54.46 | - | 0.65% | 681,972 |
| Jun 23, 2025 | 53.32 | 54.40 | 53.03 | 54.11 | - | 1.48% | 547,245 |
| Jun 20, 2025 | 53.67 | 54.00 | 52.23 | 53.32 | - | 0.15% | 694,411 |
| Jun 19, 2025 | 53.60 | 54.24 | 53.15 | 53.24 | - | -1.00% | 473,874 |
| Jun 18, 2025 | 54.14 | 54.15 | 53.36 | 53.78 | - | -0.15% | 228,128 |
| Jun 17, 2025 | 53.72 | 54.35 | 53.57 | 53.86 | - | -0.24% | 505,076 |