Skip to main content
logo
Motilal Oswal Nifty 500 Fund (NSE:MONIFTY500)
India flag India · Delayed Price · Currency is INR
23.12
-0.22 (-0.94%)
At close: Aug 1, 2025, 3:30 PM IST

NSE:MONIFTY500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.4523.4823.0123.12--0.94%358,914
Jul 31, 202523.4223.5423.2323.34--0.34%5,549,650
Jul 30, 202523.5723.7623.2023.42--0.17%297,677
Jul 29, 202523.3223.5823.1323.46-0.69%325,545
Jul 28, 202522.8723.6622.8723.30--0.68%306,118
Jul 25, 202523.7523.8323.4123.46--1.18%602,716
Jul 24, 202523.3023.9323.3023.74--0.29%156,003
Jul 23, 202523.1723.8923.1723.81-0.17%111,594
Jul 22, 202523.8124.0423.7523.77--0.13%110,135
Jul 21, 202523.8424.2623.5223.80-0.34%380,575
Jul 18, 202523.9723.9723.6423.72--0.55%264,382
Jul 17, 202523.9523.9623.7723.85--0.13%236,904
Jul 16, 202523.7823.9623.7723.88-0.46%356,669
Jul 15, 202523.6223.8723.6223.77-0.38%1,828,634
Jul 14, 202523.8623.8623.5123.68-0.04%228,576
Jul 11, 202524.3324.3323.6523.67--0.29%218,656
Jul 10, 202523.9523.9723.7023.74--0.38%95,151
Jul 9, 202524.3824.3823.7723.83-0.17%247,601
Jul 8, 202523.8523.8723.7523.79--107,100
Jul 7, 202524.3424.3423.4023.79-0.17%310,167
Jul 4, 202524.0124.0123.5123.75--0.46%329,711
Jul 3, 202524.1224.1223.7623.86--0.17%180,405
Jul 2, 202523.9423.9623.8223.90-0.29%264,746
Jul 1, 202524.5724.5723.7623.83--0.08%261,205
Jun 30, 202523.8523.9623.3523.85-0.08%260,556
Jun 27, 202523.0923.8823.0923.83-0.59%442,306
Jun 26, 202523.7623.7723.5023.69-0.38%278,136
Jun 25, 202523.5023.6323.4623.60-0.64%181,627
Jun 24, 202523.6523.6523.3323.45-0.21%273,257
Jun 23, 202523.3423.5122.7223.40-0.73%359,358
Jun 20, 202523.0323.2923.0323.23-0.87%151,859
Jun 19, 202523.2923.3422.9023.03--1.12%213,893
Jun 18, 202523.5023.5023.2123.29--0.43%205,431
Jun 17, 202524.3124.3123.3723.39--0.89%178,539
Jun 16, 202523.4523.6223.1723.60-1.20%256,891
Jun 13, 202523.2023.4022.8123.32--0.64%425,070
Jun 12, 202523.5123.7823.4123.47--0.64%272,640
Jun 11, 202523.8623.8623.5623.62--0.25%303,941
Jun 10, 202523.6523.9023.5023.68-0.13%423,272
Jun 9, 202523.5923.7623.2323.65-1.33%671,112
Jun 6, 202523.2623.3923.0823.34-0.47%317,158
Jun 5, 202523.2023.2623.0523.23-0.61%226,004
Jun 4, 202523.1923.5322.7823.09-0.04%448,741
Jun 3, 202523.3223.3223.0423.08--0.39%269,112
Jun 2, 202523.1823.2022.9623.17-0.39%279,029
May 30, 202523.0823.1422.9523.08-0.04%207,765
May 29, 202523.2123.2623.0023.07--0.13%150,030
May 28, 202523.0023.1322.9423.10-0.17%193,734
May 27, 202523.0923.1123.0023.06-0.04%139,059
May 26, 202523.6723.6722.9223.05-0.30%261,311