Motilal Oswal NASDAQ 100 ETF (NSE:MON100)
India · Delayed Price · Currency is INR 237.80
+6.26 (2.70%)
Apr 1, 2026, 10:50 AM IST
NSE:MON100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 235.88 | 235.88 | 224.75 | 231.54 | 231.54 | -0.08% | 1,057,022 |
| Mar 27, 2026 | 235.60 | 236.00 | 229.45 | 231.73 | 231.73 | -1.88% | 1,744,552 |
| Mar 25, 2026 | 222.64 | 236.95 | 222.64 | 236.18 | 236.18 | 3.43% | 1,757,011 |
| Mar 24, 2026 | 225.76 | 230.00 | 219.55 | 228.35 | 228.35 | 4.18% | 942,502 |
| Mar 23, 2026 | 231.60 | 231.60 | 217.86 | 219.18 | 219.18 | -3.00% | 1,314,993 |
| Mar 20, 2026 | 228.30 | 228.30 | 222.06 | 225.96 | 225.96 | 1.24% | 637,679 |
| Mar 19, 2026 | 226.00 | 226.45 | 221.06 | 223.20 | 223.20 | -0.93% | 817,162 |
| Mar 18, 2026 | 220.78 | 226.60 | 219.36 | 225.29 | 225.29 | 2.88% | 825,250 |
| Mar 17, 2026 | 214.00 | 223.97 | 214.00 | 218.98 | 218.98 | 0.59% | 879,832 |
| Mar 16, 2026 | 220.95 | 220.95 | 217.20 | 217.69 | 217.69 | -0.83% | 2,259,312 |
| Mar 13, 2026 | 218.22 | 223.39 | 216.86 | 219.52 | 219.52 | -1.92% | 1,324,852 |
| Mar 12, 2026 | 216.71 | 224.98 | 216.71 | 223.82 | 223.82 | 0.70% | 587,377 |
| Mar 11, 2026 | 227.70 | 227.70 | 220.31 | 222.27 | 222.27 | -0.76% | 919,426 |
| Mar 10, 2026 | 224.72 | 224.72 | 219.67 | 223.98 | 223.98 | 2.16% | 801,184 |
| Mar 9, 2026 | 216.05 | 220.50 | 213.01 | 219.24 | 219.24 | -0.97% | 1,468,334 |
| Mar 6, 2026 | 220.98 | 221.95 | 219.56 | 221.38 | 221.38 | 0.98% | 837,610 |
| Mar 5, 2026 | 222.48 | 222.60 | 217.14 | 219.23 | 219.23 | 0.30% | 1,592,893 |
| Mar 4, 2026 | 221.00 | 223.32 | 217.11 | 218.58 | 218.58 | -1.95% | 2,320,571 |
| Mar 2, 2026 | 230.81 | 230.81 | 216.05 | 222.93 | 222.93 | -1.00% | 1,834,532 |
| Feb 27, 2026 | 227.48 | 227.60 | 224.16 | 225.19 | 225.19 | -0.85% | 1,005,938 |
| Feb 26, 2026 | 233.00 | 233.00 | 226.50 | 227.13 | 227.13 | -1.11% | 1,211,345 |
| Feb 25, 2026 | 227.32 | 230.99 | 227.32 | 229.69 | 229.69 | 0.60% | 432,176 |
| Feb 24, 2026 | 228.98 | 229.25 | 226.02 | 228.33 | 228.33 | -0.43% | 579,533 |
| Feb 23, 2026 | 231.43 | 231.43 | 226.02 | 229.32 | 229.32 | 1.56% | 676,637 |
| Feb 20, 2026 | 230.48 | 230.48 | 225.33 | 225.79 | 225.79 | -1.61% | 1,086,458 |
| Feb 19, 2026 | 233.68 | 233.68 | 228.91 | 229.49 | 229.49 | 0.66% | 428,649 |
| Feb 18, 2026 | 230.78 | 230.78 | 226.26 | 227.99 | 227.99 | -0.37% | 816,726 |
| Feb 17, 2026 | 229.50 | 236.00 | 227.96 | 228.84 | 228.84 | -1.65% | 927,332 |
| Feb 16, 2026 | 235.99 | 235.99 | 228.66 | 232.67 | 232.67 | 1.06% | 824,201 |
| Feb 13, 2026 | 231.48 | 231.48 | 228.03 | 230.24 | 230.24 | -0.71% | 722,814 |
| Feb 12, 2026 | 236.00 | 236.00 | 230.15 | 231.88 | 231.88 | -1.27% | 1,029,055 |
| Feb 11, 2026 | 233.38 | 235.36 | 232.01 | 234.87 | 234.87 | 1.14% | 512,077 |
| Feb 10, 2026 | 234.74 | 235.44 | 231.27 | 232.22 | 232.22 | -0.20% | 1,011,910 |
| Feb 9, 2026 | 232.08 | 233.88 | 229.08 | 232.68 | 232.68 | 2.19% | 875,829 |
| Feb 6, 2026 | 226.00 | 229.00 | 222.00 | 227.70 | 227.70 | 1.16% | 916,340 |
| Feb 5, 2026 | 228.00 | 228.48 | 223.55 | 225.10 | 225.10 | -1.69% | 1,229,012 |
| Feb 4, 2026 | 231.98 | 231.98 | 227.48 | 228.98 | 228.98 | -1.22% | 1,283,261 |
| Feb 3, 2026 | 232.20 | 232.50 | 226.16 | 231.81 | 231.81 | 2.83% | 874,474 |
| Feb 2, 2026 | 229.00 | 239.50 | 223.14 | 225.44 | 225.44 | -1.58% | 1,407,622 |
| Feb 1, 2026 | 232.48 | 232.78 | 227.01 | 229.07 | 229.07 | -0.65% | 896,421 |
| Jan 30, 2026 | 239.70 | 239.70 | 229.01 | 230.56 | 230.56 | -1.41% | 1,354,746 |
| Jan 29, 2026 | 236.78 | 236.78 | 233.03 | 233.86 | 233.86 | -0.60% | 1,134,511 |
| Jan 28, 2026 | 238.00 | 238.98 | 234.23 | 235.28 | 235.28 | -0.53% | 1,314,463 |
| Jan 27, 2026 | 238.00 | 239.85 | 236.00 | 236.53 | 236.53 | -0.57% | 1,304,941 |
| Jan 23, 2026 | 236.49 | 238.89 | 234.36 | 237.88 | 237.88 | 0.91% | 1,520,286 |
| Jan 22, 2026 | 230.00 | 237.19 | 223.00 | 235.74 | 235.74 | 4.08% | 1,408,914 |
| Jan 21, 2026 | 229.60 | 230.50 | 225.12 | 226.50 | 226.50 | -2.02% | 1,505,227 |
| Jan 20, 2026 | 228.00 | 234.94 | 228.00 | 231.18 | 231.18 | -0.85% | 918,100 |
| Jan 19, 2026 | 234.06 | 236.90 | 232.48 | 233.17 | 233.17 | -1.01% | 1,013,777 |
| Jan 16, 2026 | 236.44 | 236.44 | 234.02 | 235.54 | 235.54 | 0.56% | 741,220 |