Skip to main content
logo
Motilal Oswal Nifty 500 Fund (NSE:MONIFTY500)
India flag India · Delayed Price · Currency is INR
23.55
+0.11 (0.47%)
At close: Sep 23, 2026

NSE:MONIFTY500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.4723.5923.3423.4423.44-0.13%213,318
Sep 21, 202624.0324.0322.9823.4723.470.09%427,282
Sep 18, 202623.7923.7923.2823.4523.450.56%206,084
Sep 17, 202623.6123.6122.8023.3223.320.73%505,785
Sep 16, 202623.1923.3522.8823.1523.15-0.17%593,770
Sep 15, 202624.1124.1123.0923.1923.19-1.44%2,616,214
Sep 11, 202623.4923.7423.2523.5323.530.13%476,815
Sep 10, 202623.6023.6023.4523.5023.50-0.42%835,686
Sep 9, 202624.3124.3123.5023.6023.60-0.51%1,387,568
Sep 8, 202623.8323.8323.6523.7223.72-0.25%1,370,066
Sep 7, 202624.5024.5023.6723.7823.78-0.54%394,544
Sep 4, 202623.8023.9323.8023.9123.910.46%249,509
Sep 3, 202623.9323.9423.7723.8023.800.29%443,431
Sep 2, 202623.8123.8123.5523.7323.73-0.29%412,362
Sep 1, 202624.5524.5523.7823.8023.80-0.67%642,691
Aug 31, 202624.2524.2523.8923.9623.96-0.62%381,112
Aug 28, 202624.6924.6923.4824.1124.110.08%293,035
Aug 27, 202624.7524.7524.0624.0924.09-0.25%237,064
Aug 26, 202624.5724.5723.8124.1524.150.25%313,546
Aug 25, 202624.0324.2423.7724.0924.090.29%564,732
Aug 24, 202623.4624.1323.4624.0224.020.38%584,092
Aug 21, 202624.6724.6723.8823.9323.93-0.58%1,129,670
Aug 20, 202624.6124.6123.7624.0724.070.25%344,622
Aug 19, 202624.7624.7623.9424.0124.01-0.62%554,753
Aug 18, 202623.6624.3723.6624.1624.16-0.45%1,363,280
Aug 17, 202624.2024.4524.0624.2724.270.25%547,413
Aug 14, 202624.2724.3724.1224.2124.21-0.04%290,694
Aug 13, 202623.7324.3023.7324.2224.220.04%271,574
Aug 12, 202623.7524.3723.7524.2124.21-0.08%853,714
Aug 11, 202624.8724.8724.1824.2324.23-0.16%382,312
Aug 10, 202624.2824.3924.2024.2724.27-0.04%415,019
Aug 7, 202624.3024.3824.1524.2824.28-0.08%406,016
Aug 6, 202624.3424.3524.2324.3024.300.29%462,352
Aug 5, 202624.1624.3524.1624.2324.230.29%385,480
Aug 4, 202624.2924.2924.1124.1624.16-0.12%547,536
Aug 3, 202624.6724.6724.1124.1924.190.50%1,339,302
Jul 31, 202624.4524.4523.8724.0724.070.88%401,967
Jul 30, 202623.8023.9023.7423.8623.860.21%348,505
Jul 29, 202623.7323.9023.5823.8123.810.80%360,626
Jul 28, 202624.2124.2123.4323.6223.62-629,022
Jul 27, 202623.9623.9623.5423.6223.620.47%266,755
Jul 24, 202623.4523.5523.2623.5123.510.26%453,528
Jul 23, 202623.6323.7023.4323.4523.45-0.76%659,666
Jul 22, 202624.3024.3023.5323.6323.63-0.76%420,514
Jul 21, 202624.3824.3823.7023.8123.810.08%684,829
Jul 20, 202623.2224.3123.2223.7923.79-0.13%3,566,146
Jul 17, 202623.6823.9123.6823.8223.820.13%1,049,948
Jul 16, 202623.7523.9123.6923.7923.790.13%390,663
Jul 15, 202623.9623.9623.7323.7623.76-0.04%427,098
Jul 14, 202623.9323.9723.7123.7723.77-0.59%211,757