Motilal Oswal Nifty 100 ETF (NSE:MONIFTY100)
India · Delayed Price · Currency is INR 24.67
-0.05 (-0.20%)
At close: Sep 23, 2026
NSE:MONIFTY100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.74 | 24.90 | 24.66 | 24.67 | 24.67 | -0.20% | 5,815 |
| Sep 22, 2026 | 24.75 | 24.84 | 24.57 | 24.72 | 24.72 | -0.40% | 5,958 |
| Sep 21, 2026 | 24.83 | 25.60 | 24.63 | 24.82 | 24.82 | -0.04% | 7,639 |
| Sep 18, 2026 | 24.54 | 25.40 | 24.54 | 24.83 | 24.83 | 1.18% | 5,007 |
| Sep 17, 2026 | 24.87 | 24.87 | 24.48 | 24.54 | 24.54 | -0.20% | 6,165 |
| Sep 16, 2026 | 24.48 | 24.60 | 24.37 | 24.59 | 24.59 | 0.45% | 38,426 |
| Sep 15, 2026 | 24.16 | 25.02 | 24.16 | 24.48 | 24.48 | -1.21% | 8,248 |
| Sep 11, 2026 | 24.61 | 24.81 | 24.60 | 24.78 | 24.78 | 0.65% | 3,430 |
| Sep 10, 2026 | 25.30 | 25.87 | 24.55 | 24.62 | 24.62 | -0.73% | 26,273 |
| Sep 9, 2026 | 24.90 | 24.96 | 24.62 | 24.80 | 24.80 | -0.56% | 577,647 |
| Sep 8, 2026 | 25.04 | 25.06 | 24.90 | 24.94 | 24.94 | -0.83% | 9,124 |
| Sep 7, 2026 | 25.95 | 25.95 | 25.01 | 25.15 | 25.15 | -0.67% | 13,407 |
| Sep 4, 2026 | 25.28 | 25.35 | 25.20 | 25.32 | 25.32 | 0.60% | 23,737 |
| Sep 3, 2026 | 25.33 | 25.37 | 25.16 | 25.17 | 25.17 | -0.16% | 8,457 |
| Sep 2, 2026 | 25.28 | 25.31 | 25.01 | 25.21 | 25.21 | -0.28% | 32,667 |
| Sep 1, 2026 | 25.41 | 25.47 | 25.20 | 25.28 | 25.28 | -0.51% | 4,653 |
| Aug 31, 2026 | 25.66 | 25.66 | 25.26 | 25.41 | 25.41 | -0.35% | 11,031 |
| Aug 28, 2026 | 25.57 | 25.58 | 25.49 | 25.50 | 25.50 | -0.47% | 5,216 |
| Aug 27, 2026 | 25.99 | 25.99 | 25.46 | 25.62 | 25.62 | -0.50% | 10,061 |
| Aug 26, 2026 | 25.76 | 25.76 | 25.58 | 25.75 | 25.75 | 0.43% | 17,754 |
| Aug 25, 2026 | 25.54 | 25.69 | 25.44 | 25.64 | 25.64 | 0.39% | 8,585 |
| Aug 24, 2026 | 25.84 | 25.84 | 25.45 | 25.54 | 25.54 | 0.12% | 32,710 |
| Aug 21, 2026 | 25.61 | 25.64 | 25.42 | 25.51 | 25.51 | -0.39% | 31,915 |
| Aug 20, 2026 | 25.50 | 25.66 | 25.50 | 25.61 | 25.61 | 0.67% | 2,286 |
| Aug 19, 2026 | 25.51 | 26.00 | 25.15 | 25.44 | 25.44 | -0.27% | 476,606 |
| Aug 18, 2026 | 25.74 | 25.74 | 25.50 | 25.51 | 25.51 | -0.89% | 38,504 |
| Aug 17, 2026 | 25.60 | 25.83 | 25.54 | 25.74 | 25.74 | -0.23% | 50,375 |
| Aug 14, 2026 | 25.92 | 26.25 | 25.61 | 25.80 | 25.80 | -0.46% | 6,591 |
| Aug 13, 2026 | 26.13 | 26.47 | 25.60 | 25.92 | 25.92 | 0.62% | 24,244 |
| Aug 12, 2026 | 25.83 | 26.25 | 25.61 | 25.76 | 25.76 | -0.19% | 32,104 |
| Aug 11, 2026 | 25.86 | 25.87 | 25.77 | 25.81 | 25.81 | -0.85% | 46,799 |
| Aug 10, 2026 | 25.92 | 26.30 | 25.81 | 26.03 | 26.03 | 0.58% | 49,675 |
| Aug 7, 2026 | 26.15 | 26.15 | 25.80 | 25.88 | 25.88 | -0.54% | 71,299 |
| Aug 6, 2026 | 26.35 | 26.35 | 25.78 | 26.02 | 26.02 | 0.93% | 41,662 |
| Aug 5, 2026 | 25.90 | 25.96 | 25.70 | 25.78 | 25.78 | 0.27% | 74,276 |
| Aug 4, 2026 | 25.97 | 25.97 | 25.71 | 25.71 | 25.71 | -0.23% | 34,452 |
| Aug 3, 2026 | 25.83 | 26.08 | 25.53 | 25.77 | 25.77 | 0.47% | 72,973 |
| Jul 31, 2026 | 25.29 | 25.65 | 25.29 | 25.65 | 25.65 | 0.51% | 5,725 |
| Jul 30, 2026 | 25.43 | 25.54 | 25.40 | 25.52 | 25.52 | 0.16% | 48,849 |
| Jul 29, 2026 | 25.32 | 25.48 | 25.32 | 25.48 | 25.48 | 1.07% | 18,618 |
| Jul 28, 2026 | 25.27 | 25.29 | 25.21 | 25.21 | 25.21 | -0.24% | 1,860 |
| Jul 27, 2026 | 25.41 | 25.41 | 25.00 | 25.27 | 25.27 | 1.08% | 25,592 |
| Jul 24, 2026 | 26.17 | 26.17 | 24.78 | 25.00 | 25.00 | -0.99% | 14,519 |
| Jul 23, 2026 | 25.28 | 25.28 | 24.99 | 25.25 | 25.25 | -0.12% | 3,085 |
| Jul 22, 2026 | 25.49 | 25.49 | 25.19 | 25.28 | 25.28 | -0.82% | 14,016 |
| Jul 21, 2026 | 25.48 | 26.24 | 25.35 | 25.49 | 25.49 | 0.04% | 17,639 |
| Jul 20, 2026 | 25.66 | 25.80 | 25.29 | 25.48 | 25.48 | 0.28% | 11,499 |
| Jul 17, 2026 | 25.43 | 25.69 | 25.33 | 25.41 | 25.41 | 0.40% | 68,808 |
| Jul 16, 2026 | 25.35 | 25.43 | 25.23 | 25.31 | 25.31 | -0.51% | 45,615 |
| Jul 15, 2026 | 25.44 | 25.50 | 25.23 | 25.44 | 25.44 | 0.75% | 20,113 |