Motilal Oswal NASDAQ 100 ETF (NSE:MON100)
India · Delayed Price · Currency is INR 233.23
+0.01 (0.00%)
Oct 15, 2025, 3:30 PM IST
NSE:MON100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 240.22 | 240.22 | 230.78 | 232.32 | 232.32 | -0.39% | 456,297 |
| Oct 14, 2025 | 235.00 | 238.43 | 230.03 | 233.22 | 233.22 | -0.21% | 1,685,589 |
| Oct 13, 2025 | 239.00 | 239.05 | 227.00 | 233.70 | 233.70 | -2.19% | 3,007,782 |
| Oct 10, 2025 | 247.69 | 248.39 | 236.70 | 238.93 | 238.93 | -1.17% | 1,729,471 |
| Oct 9, 2025 | 247.74 | 253.50 | 239.52 | 241.75 | 241.75 | -0.15% | 2,089,888 |
| Oct 8, 2025 | 253.15 | 258.80 | 238.00 | 242.12 | 242.12 | -3.25% | 2,954,089 |
| Oct 7, 2025 | 242.98 | 253.95 | 241.80 | 250.26 | 250.26 | 4.01% | 2,358,345 |
| Oct 6, 2025 | 230.98 | 242.97 | 228.26 | 240.61 | 240.61 | 4.79% | 1,941,993 |
| Oct 3, 2025 | 223.84 | 230.99 | 220.50 | 229.61 | 229.61 | 3.66% | 1,586,437 |
| Oct 1, 2025 | 223.88 | 224.87 | 220.03 | 221.51 | 221.51 | -0.39% | 1,543,910 |
| Sep 30, 2025 | 223.24 | 223.48 | 218.26 | 222.38 | 222.38 | 1.16% | 1,208,570 |
| Sep 29, 2025 | 216.35 | 225.00 | 213.54 | 219.83 | 219.83 | 2.47% | 1,048,255 |
| Sep 26, 2025 | 216.44 | 216.44 | 211.51 | 214.53 | 214.53 | 0.34% | 772,027 |
| Sep 25, 2025 | 210.01 | 217.24 | 210.01 | 213.80 | 213.80 | -0.74% | 819,989 |
| Sep 24, 2025 | 218.94 | 218.94 | 214.87 | 215.40 | 215.40 | -0.73% | 765,588 |
| Sep 23, 2025 | 219.97 | 219.97 | 215.44 | 216.98 | 216.98 | 1.10% | 952,434 |
| Sep 22, 2025 | 215.93 | 215.93 | 213.51 | 214.61 | 214.61 | 0.32% | 893,264 |
| Sep 19, 2025 | 216.00 | 216.00 | 213.11 | 213.92 | 213.92 | 0.23% | 958,875 |
| Sep 18, 2025 | 212.78 | 213.50 | 211.84 | 213.43 | 213.43 | 0.75% | 634,190 |
| Sep 17, 2025 | 213.78 | 213.78 | 211.12 | 211.84 | 211.84 | -0.37% | 692,883 |
| Sep 16, 2025 | 212.87 | 213.55 | 210.51 | 212.62 | 212.62 | 1.30% | 1,094,845 |
| Sep 15, 2025 | 209.29 | 211.99 | 206.16 | 209.89 | 209.89 | 1.37% | 1,122,002 |
| Sep 12, 2025 | 209.44 | 209.44 | 205.63 | 207.06 | 207.06 | 0.69% | 578,834 |
| Sep 11, 2025 | 206.34 | 206.34 | 204.51 | 205.65 | 205.65 | 0.39% | 464,641 |
| Sep 10, 2025 | 206.74 | 206.74 | 203.81 | 204.86 | 204.86 | -0.31% | 951,447 |
| Sep 9, 2025 | 204.32 | 206.74 | 204.32 | 205.50 | 205.50 | 0.11% | 443,668 |
| Sep 8, 2025 | 206.19 | 206.19 | 204.22 | 205.28 | 205.28 | 0.21% | 649,884 |
| Sep 5, 2025 | 204.84 | 205.00 | 202.68 | 204.85 | 204.85 | 1.17% | 517,317 |
| Sep 4, 2025 | 209.57 | 209.57 | 201.60 | 202.48 | 202.48 | -0.49% | 756,411 |
| Sep 3, 2025 | 203.94 | 204.00 | 200.70 | 203.47 | 203.47 | 0.54% | 446,361 |
| Sep 2, 2025 | 204.74 | 204.74 | 201.56 | 202.37 | 202.37 | -0.63% | 746,691 |
| Sep 1, 2025 | 203.88 | 204.49 | 202.00 | 203.66 | 203.66 | -0.37% | 729,552 |
| Aug 29, 2025 | 202.32 | 205.29 | 202.32 | 204.42 | 204.42 | 0.56% | 649,879 |
| Aug 28, 2025 | 204.44 | 204.44 | 200.65 | 203.29 | 203.29 | 0.40% | 480,940 |
| Aug 26, 2025 | 203.99 | 203.99 | 201.26 | 202.49 | 202.49 | -0.45% | 487,521 |
| Aug 25, 2025 | 203.84 | 203.98 | 202.51 | 203.40 | 203.40 | 1.12% | 852,029 |
| Aug 22, 2025 | 200.66 | 204.84 | 200.21 | 201.14 | 201.14 | -0.49% | 607,107 |
| Aug 21, 2025 | 201.61 | 203.88 | 201.20 | 202.14 | 202.14 | -0.66% | 611,026 |
| Aug 20, 2025 | 204.45 | 204.53 | 201.87 | 203.48 | 203.48 | -0.97% | 751,359 |
| Aug 19, 2025 | 205.78 | 207.24 | 203.44 | 205.48 | 205.48 | -0.15% | 668,906 |
| Aug 18, 2025 | 206.00 | 206.24 | 198.73 | 205.78 | 205.78 | 0.43% | 481,690 |
| Aug 14, 2025 | 206.34 | 206.34 | 203.11 | 204.89 | 204.89 | 0.29% | 613,746 |
| Aug 13, 2025 | 204.24 | 204.98 | 203.31 | 204.30 | 204.30 | 1.04% | 730,353 |
| Aug 12, 2025 | 204.74 | 204.74 | 197.81 | 202.19 | 202.19 | -0.35% | 557,355 |
| Aug 11, 2025 | 203.94 | 204.74 | 202.01 | 202.89 | 202.89 | 0.40% | 881,120 |
| Aug 8, 2025 | 204.39 | 204.39 | 201.41 | 202.09 | 202.09 | -0.16% | 581,248 |
| Aug 7, 2025 | 202.51 | 204.14 | 201.90 | 202.42 | 202.42 | 0.37% | 754,104 |
| Aug 6, 2025 | 204.44 | 204.44 | 200.34 | 201.67 | 201.67 | -0.47% | 536,510 |
| Aug 5, 2025 | 202.94 | 204.00 | 201.20 | 202.63 | 202.63 | 1.10% | 889,539 |
| Aug 4, 2025 | 209.34 | 209.34 | 200.00 | 200.42 | 200.42 | -1.92% | 1,371,744 |