Motilal Oswal Nifty 200 Momentum 30 ETF (NSE:MOMOMENTUM)
India · Delayed Price · Currency is INR 60.60
-0.78 (-1.27%)
At close: Aug 1, 2025, 3:30 PM IST
NSE:MOMOMENTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.38 | 61.53 | 60.38 | 60.60 | - | -1.27% | 21,697 |
| Jul 31, 2025 | 61.21 | 61.74 | 60.65 | 61.38 | - | -0.05% | 56,523 |
| Jul 30, 2025 | 61.68 | 61.72 | 61.18 | 61.41 | - | -0.44% | 7,973 |
| Jul 29, 2025 | 61.02 | 61.71 | 61.01 | 61.68 | - | 0.06% | 12,434 |
| Jul 28, 2025 | 62.39 | 62.39 | 61.20 | 61.64 | - | -0.88% | 13,784 |
| Jul 25, 2025 | 62.69 | 62.69 | 61.90 | 62.19 | - | -1.00% | 19,903 |
| Jul 24, 2025 | 62.91 | 62.91 | 62.66 | 62.82 | - | -0.73% | 147 |
| Jul 23, 2025 | 63.52 | 63.52 | 62.56 | 63.28 | - | 0.49% | 8,658 |
| Jul 22, 2025 | 62.26 | 63.29 | 62.26 | 62.97 | - | 0.16% | 24,657 |
| Jul 21, 2025 | 62.00 | 62.92 | 61.72 | 62.87 | - | 0.83% | 19,140 |
| Jul 18, 2025 | 62.54 | 62.54 | 61.87 | 62.35 | - | -0.40% | 46,302 |
| Jul 17, 2025 | 63.39 | 63.39 | 62.47 | 62.60 | - | -0.82% | 8,511 |
| Jul 16, 2025 | 63.19 | 63.27 | 62.87 | 63.12 | - | -0.27% | 5,647 |
| Jul 15, 2025 | 63.04 | 63.31 | 62.75 | 63.29 | - | 0.84% | 1,928 |
| Jul 14, 2025 | 63.42 | 63.42 | 62.16 | 62.76 | - | -0.06% | 42,278 |
| Jul 11, 2025 | 63.15 | 63.50 | 62.55 | 62.80 | - | -1.06% | 28,559 |
| Jul 10, 2025 | 63.08 | 64.08 | 63.08 | 63.47 | - | -0.58% | 11,795 |
| Jul 9, 2025 | 64.00 | 64.00 | 63.45 | 63.84 | - | 0.33% | 5,581 |
| Jul 8, 2025 | 63.76 | 63.96 | 63.36 | 63.63 | - | -0.20% | 18,226 |
| Jul 7, 2025 | 63.62 | 64.01 | 63.47 | 63.76 | - | 0.20% | 5,683 |
| Jul 4, 2025 | 64.00 | 64.23 | 63.42 | 63.63 | - | -0.42% | 14,988 |
| Jul 3, 2025 | 64.41 | 64.41 | 63.66 | 63.90 | - | -0.58% | 12,170 |
| Jul 2, 2025 | 64.84 | 64.84 | 63.03 | 64.27 | - | -0.66% | 146,680 |
| Jul 1, 2025 | 64.74 | 64.86 | 64.21 | 64.70 | - | -0.06% | 28,011 |
| Jun 30, 2025 | 64.86 | 64.86 | 64.21 | 64.74 | - | -0.19% | 6,023 |
| Jun 27, 2025 | 64.97 | 65.39 | 64.51 | 64.86 | - | 0.25% | 40,375 |
| Jun 26, 2025 | 65.08 | 65.08 | 64.18 | 64.70 | - | 0.40% | 3,833 |
| Jun 25, 2025 | 64.55 | 64.92 | 64.30 | 64.44 | - | 0.53% | 11,842 |
| Jun 24, 2025 | 64.43 | 64.85 | 64.08 | 64.10 | - | 0.42% | 302 |
| Jun 23, 2025 | 63.70 | 64.14 | 63.70 | 63.83 | - | 0.28% | 635 |
| Jun 20, 2025 | 63.26 | 64.00 | 63.26 | 63.65 | - | 1.42% | 5,755 |
| Jun 19, 2025 | 63.39 | 63.43 | 62.76 | 62.76 | - | -0.99% | 2,718 |
| Jun 18, 2025 | 63.33 | 63.84 | 63.05 | 63.39 | - | -0.28% | 15,262 |
| Jun 17, 2025 | 64.04 | 64.04 | 63.17 | 63.57 | - | -0.30% | 9,572 |
| Jun 16, 2025 | 64.29 | 64.29 | 62.65 | 63.76 | - | 1.11% | 14,348 |
| Jun 13, 2025 | 62.67 | 63.29 | 62.03 | 63.06 | - | -0.46% | 38,764 |
| Jun 12, 2025 | 63.68 | 64.26 | 63.10 | 63.35 | - | -1.43% | 7,292 |
| Jun 11, 2025 | 64.55 | 64.55 | 63.65 | 64.27 | - | -0.45% | 69,569 |
| Jun 10, 2025 | 64.49 | 64.57 | 63.21 | 64.56 | - | 0.91% | 98,675 |
| Jun 9, 2025 | 63.90 | 64.04 | 63.64 | 63.98 | - | 0.90% | 7,135 |
| Jun 6, 2025 | 63.00 | 63.55 | 62.80 | 63.41 | - | 0.54% | 71,693 |
| Jun 5, 2025 | 62.35 | 63.56 | 62.35 | 63.07 | - | 1.15% | 156,437 |
| Jun 4, 2025 | 61.98 | 62.45 | 61.83 | 62.35 | - | 0.82% | 1,057 |
| Jun 3, 2025 | 62.00 | 62.30 | 61.75 | 61.84 | - | -0.23% | 65,840 |
| Jun 2, 2025 | 61.75 | 61.99 | 61.41 | 61.98 | - | -0.06% | 22,708 |
| May 30, 2025 | 62.00 | 62.25 | 61.46 | 62.02 | - | -0.21% | 27,098 |
| May 29, 2025 | 61.86 | 62.15 | 61.64 | 62.15 | - | 1.40% | 2,135 |
| May 28, 2025 | 61.85 | 61.88 | 61.18 | 61.29 | - | -0.91% | 12,949 |
| May 27, 2025 | 61.84 | 62.10 | 61.61 | 61.85 | - | 0.02% | 625 |
| May 26, 2025 | 62.03 | 62.22 | 61.84 | 61.84 | - | 0.60% | 4,692 |