Motilal Oswal Nifty 500 Fund (NSE:MONIFTY500)
India · Delayed Price · Currency is INR 23.53
+0.05 (0.21%)
Last updated: Aug 25, 2025
NSE:MONIFTY500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.19 | 23.20 | 22.97 | 23.02 | - | -1.07% | 344,932 |
| Aug 26, 2025 | 23.57 | 23.57 | 22.00 | 23.27 | - | -0.77% | 597,194 |
| Aug 25, 2025 | 23.86 | 23.87 | 23.39 | 23.45 | - | -0.09% | 180,664 |
| Aug 22, 2025 | 23.77 | 23.77 | 23.33 | 23.47 | - | -0.68% | 135,335 |
| Aug 21, 2025 | 24.21 | 24.21 | 23.51 | 23.63 | - | 0.04% | 76,727 |
| Aug 20, 2025 | 23.76 | 23.76 | 23.42 | 23.62 | - | 0.34% | 163,733 |
| Aug 19, 2025 | 23.65 | 23.65 | 23.38 | 23.54 | - | 0.68% | 239,611 |
| Aug 18, 2025 | 23.01 | 23.59 | 23.01 | 23.38 | - | 0.99% | 217,784 |
| Aug 14, 2025 | 23.21 | 23.22 | 23.09 | 23.15 | - | -0.13% | 104,711 |
| Aug 13, 2025 | 23.58 | 23.58 | 22.72 | 23.18 | - | 0.70% | 131,870 |
| Aug 12, 2025 | 23.29 | 23.29 | 23.00 | 23.02 | - | -0.13% | 168,659 |
| Aug 11, 2025 | 22.97 | 23.11 | 22.78 | 23.05 | - | 0.70% | 256,711 |
| Aug 8, 2025 | 23.09 | 23.27 | 22.84 | 22.89 | - | -0.82% | 364,808 |
| Aug 7, 2025 | 23.29 | 23.29 | 22.82 | 23.08 | - | -0.13% | 293,307 |
| Aug 6, 2025 | 23.26 | 23.41 | 23.06 | 23.11 | - | -0.60% | 91,725 |
| Aug 5, 2025 | 23.49 | 23.49 | 23.15 | 23.25 | - | -0.56% | 159,601 |
| Aug 4, 2025 | 23.69 | 23.69 | 23.10 | 23.38 | - | 1.12% | 378,515 |
| Aug 1, 2025 | 23.45 | 23.48 | 23.01 | 23.12 | - | -0.94% | 358,914 |
| Jul 31, 2025 | 23.42 | 23.54 | 23.23 | 23.34 | - | -0.34% | 5,549,650 |
| Jul 30, 2025 | 23.57 | 23.76 | 23.20 | 23.42 | - | -0.17% | 297,677 |
| Jul 29, 2025 | 23.32 | 23.58 | 23.13 | 23.46 | - | 0.69% | 325,545 |
| Jul 28, 2025 | 22.87 | 23.66 | 22.87 | 23.30 | - | -0.68% | 306,118 |
| Jul 25, 2025 | 23.75 | 23.83 | 23.41 | 23.46 | - | -1.18% | 602,716 |
| Jul 24, 2025 | 23.30 | 23.93 | 23.30 | 23.74 | - | -0.29% | 156,003 |
| Jul 23, 2025 | 23.17 | 23.89 | 23.17 | 23.81 | - | 0.17% | 111,594 |
| Jul 22, 2025 | 23.81 | 24.04 | 23.75 | 23.77 | - | -0.13% | 110,135 |
| Jul 21, 2025 | 23.84 | 24.26 | 23.52 | 23.80 | - | 0.34% | 380,575 |
| Jul 18, 2025 | 23.97 | 23.97 | 23.64 | 23.72 | - | -0.55% | 264,382 |
| Jul 17, 2025 | 23.95 | 23.96 | 23.77 | 23.85 | - | -0.13% | 236,904 |
| Jul 16, 2025 | 23.78 | 23.96 | 23.77 | 23.88 | - | 0.46% | 356,669 |
| Jul 15, 2025 | 23.62 | 23.87 | 23.62 | 23.77 | - | 0.38% | 1,828,634 |
| Jul 14, 2025 | 23.86 | 23.86 | 23.51 | 23.68 | - | 0.04% | 228,576 |
| Jul 11, 2025 | 24.33 | 24.33 | 23.65 | 23.67 | - | -0.29% | 218,656 |
| Jul 10, 2025 | 23.95 | 23.97 | 23.70 | 23.74 | - | -0.38% | 95,151 |
| Jul 9, 2025 | 24.38 | 24.38 | 23.77 | 23.83 | - | 0.17% | 247,601 |
| Jul 8, 2025 | 23.85 | 23.87 | 23.75 | 23.79 | - | - | 107,100 |
| Jul 7, 2025 | 24.34 | 24.34 | 23.40 | 23.79 | - | 0.17% | 310,167 |
| Jul 4, 2025 | 24.01 | 24.01 | 23.51 | 23.75 | - | -0.46% | 329,711 |
| Jul 3, 2025 | 24.12 | 24.12 | 23.76 | 23.86 | - | -0.17% | 180,405 |
| Jul 2, 2025 | 23.94 | 23.96 | 23.82 | 23.90 | - | 0.29% | 264,746 |
| Jul 1, 2025 | 24.57 | 24.57 | 23.76 | 23.83 | - | -0.08% | 261,205 |
| Jun 30, 2025 | 23.85 | 23.96 | 23.35 | 23.85 | - | 0.08% | 260,556 |
| Jun 27, 2025 | 23.09 | 23.88 | 23.09 | 23.83 | - | 0.59% | 442,306 |
| Jun 26, 2025 | 23.76 | 23.77 | 23.50 | 23.69 | - | 0.38% | 278,136 |
| Jun 25, 2025 | 23.50 | 23.63 | 23.46 | 23.60 | - | 0.64% | 181,627 |
| Jun 24, 2025 | 23.65 | 23.65 | 23.33 | 23.45 | - | 0.21% | 273,257 |
| Jun 23, 2025 | 23.34 | 23.51 | 22.72 | 23.40 | - | 0.73% | 359,358 |
| Jun 20, 2025 | 23.03 | 23.29 | 23.03 | 23.23 | - | 0.87% | 151,859 |
| Jun 19, 2025 | 23.29 | 23.34 | 22.90 | 23.03 | - | -1.12% | 213,893 |
| Jun 18, 2025 | 23.50 | 23.50 | 23.21 | 23.29 | - | -0.43% | 205,431 |