Skip to main content
logo
Motilal Oswal Nifty 500 Fund (NSE:MONIFTY500)
India flag India · Delayed Price · Currency is INR
22.72
-0.17 (-0.74%)
At close: Jun 10, 2026

NSE:MONIFTY500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202623.4623.4622.6322.7222.72-0.74%374,884
Jun 9, 202623.2423.2422.7322.8922.890.93%404,336
Jun 8, 202622.9622.9622.5122.6822.68-1.26%567,180
Jun 5, 202623.1823.1822.9022.9722.97-0.09%235,845
Jun 4, 202623.5223.5222.7422.9922.990.17%495,942
Jun 3, 202623.6023.6022.6922.9522.95-0.35%4,722,863
Jun 2, 202623.5323.5322.6723.0323.030.30%879,157
Jun 1, 202623.3023.3022.9322.9622.96-0.99%703,408
May 29, 202623.5323.5823.0323.1923.19-0.98%845,824
May 27, 202623.9523.9523.3123.4223.420.21%522,664
May 26, 202623.3723.5623.2923.3723.37-1,157,828
May 25, 202623.6123.6123.2423.3723.370.95%283,813
May 22, 202623.5423.5422.9623.1523.150.78%354,370
May 21, 202623.2823.2822.8622.9722.97-0.09%242,472
May 20, 202622.9723.0822.7522.9922.990.04%361,970
May 19, 202623.5023.5022.9022.9822.980.22%764,517
May 18, 202622.9822.9922.6022.9322.93-0.39%985,216
May 15, 202623.6623.6622.9123.0223.02-0.30%371,596
May 14, 202623.0923.1722.7123.0923.091.05%740,695
May 13, 202622.7822.9922.6622.8522.850.31%463,586
May 12, 202623.2723.2722.7122.7822.78-2.15%948,484
May 11, 202624.1124.1123.2523.2823.28-1.06%799,465
May 8, 202623.7123.7123.4423.5323.53-0.30%610,159
May 7, 202624.1224.1223.4623.6023.600.25%1,053,982
May 6, 202623.6123.6123.2623.5423.541.38%506,637
May 5, 202623.8423.8423.0223.2223.22-0.21%417,763
May 4, 202623.6823.6823.1523.2723.270.69%639,878
Apr 30, 202622.7223.3422.7223.1123.11-0.86%1,068,187
Apr 29, 202623.2823.4823.2623.3123.310.65%390,904
Apr 28, 202623.2923.3923.0423.1623.16-0.47%498,256
Apr 27, 202622.4823.3622.4823.2723.270.91%575,705
Apr 24, 202623.8523.8522.8923.0623.06-0.90%930,318
Apr 23, 202623.4223.4523.2023.2723.27-0.73%536,186
Apr 22, 202623.5123.5823.3323.4423.44-0.09%658,972
Apr 21, 202623.2223.5623.2223.4623.460.69%690,938
Apr 20, 202623.3723.7023.2123.3023.30-0.26%776,877
Apr 17, 202623.0323.4423.0323.3623.360.91%667,289
Apr 16, 202623.0423.3023.0023.1523.150.52%1,053,949
Apr 15, 202623.0023.1122.8123.0323.031.68%976,867
Apr 13, 202622.7822.7822.2322.6522.65-0.57%958,648
Apr 10, 202622.6422.8222.5322.7822.781.11%838,770
Apr 9, 202622.8622.8622.3722.5322.53-0.35%752,343
Apr 8, 202622.2122.7522.2022.6122.613.91%1,358,668
Apr 7, 202621.6421.9421.4121.7621.760.51%1,056,280
Apr 6, 202621.8421.8421.2321.6521.651.60%1,068,522
Apr 2, 202621.3921.4220.8121.3121.31-1.02%2,232,875
Apr 1, 202621.0621.8721.0321.5321.532.82%1,804,440
Mar 30, 202622.0422.0420.7520.9420.94-2.65%3,008,595
Mar 27, 202622.4522.4521.4121.5121.51-1.83%1,319,765
Mar 25, 202622.0622.0621.7121.9121.911.76%1,299,785