Motilal Oswal Nifty 500 Momentum 50 ETF (NSE:MOMENTUM50)
India · Delayed Price · Currency is INR 51.73
+0.11 (0.21%)
At close: Jul 29, 2025, 3:30 PM IST
NSE:MOMENTUM50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 53.43 | 54.04 | 52.65 | 53.99 | - | 1.03% | 1,254,776 |
| Jun 13, 2025 | 53.44 | 53.60 | 52.55 | 53.44 | - | -0.24% | 657,209 |
| Jun 12, 2025 | 54.37 | 54.80 | 53.50 | 53.57 | - | -1.49% | 667,506 |
| Jun 11, 2025 | 56.45 | 56.45 | 54.12 | 54.38 | - | -0.78% | 556,574 |
| Jun 10, 2025 | 54.64 | 55.09 | 54.49 | 54.81 | - | 0.59% | 614,993 |
| Jun 9, 2025 | 54.40 | 54.60 | 54.08 | 54.49 | - | 0.65% | 541,555 |
| Jun 6, 2025 | 52.27 | 54.21 | 52.27 | 54.14 | - | 0.97% | 962,908 |
| Jun 5, 2025 | 53.17 | 53.79 | 53.00 | 53.62 | - | 1.30% | 836,710 |
| Jun 4, 2025 | 52.59 | 52.97 | 52.31 | 52.93 | - | 0.93% | 376,754 |
| Jun 3, 2025 | 52.23 | 52.78 | 52.23 | 52.44 | - | 0.38% | 467,360 |
| Jun 2, 2025 | 52.79 | 52.79 | 51.25 | 52.24 | - | 0.04% | 545,271 |
| May 30, 2025 | 52.19 | 52.65 | 51.88 | 52.22 | - | 0.13% | 335,868 |
| May 29, 2025 | 52.44 | 52.44 | 51.88 | 52.15 | - | 0.54% | 351,956 |
| May 28, 2025 | 52.16 | 52.27 | 51.77 | 51.87 | - | - | 309,161 |
| May 27, 2025 | 52.49 | 52.50 | 51.76 | 51.87 | - | -0.56% | 592,198 |
| May 26, 2025 | 52.67 | 52.67 | 51.91 | 52.16 | - | 0.48% | 376,337 |