Motilal Oswal Nasdaq Q 50 ETF (NSE:MONQ50)
India · Delayed Price · Currency is INR 80.00
-0.22 (-0.27%)
Last updated: Aug 22, 2025
NSE:MONQ50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 80.27 | 80.28 | 79.80 | 79.92 | - | -0.37% | 74,850 |
| Aug 21, 2025 | 80.64 | 80.64 | 79.51 | 80.22 | - | 0.48% | 70,065 |
| Aug 20, 2025 | 79.31 | 80.35 | 79.31 | 79.84 | - | -0.44% | 106,076 |
| Aug 19, 2025 | 80.91 | 80.91 | 79.81 | 80.19 | - | 0.10% | 96,580 |
| Aug 18, 2025 | 80.50 | 80.78 | 79.70 | 80.11 | - | 0.16% | 96,769 |
| Aug 14, 2025 | 81.94 | 81.94 | 79.71 | 79.98 | - | 0.04% | 50,963 |
| Aug 13, 2025 | 79.97 | 80.84 | 79.72 | 79.95 | - | -0.03% | 100,923 |
| Aug 12, 2025 | 80.17 | 80.17 | 79.06 | 79.97 | - | 0.24% | 63,344 |
| Aug 11, 2025 | 81.94 | 81.94 | 79.55 | 79.78 | - | -0.21% | 100,854 |
| Aug 8, 2025 | 81.00 | 81.00 | 79.60 | 79.95 | - | 0.14% | 63,158 |
| Aug 7, 2025 | 79.00 | 81.16 | 79.00 | 79.84 | - | -0.66% | 150,466 |
| Aug 6, 2025 | 80.99 | 81.10 | 80.05 | 80.37 | - | 0.06% | 114,906 |
| Aug 5, 2025 | 81.69 | 81.69 | 79.70 | 80.32 | - | 0.78% | 106,013 |
| Aug 4, 2025 | 78.05 | 80.53 | 77.37 | 79.70 | - | 0.43% | 145,104 |
| Aug 1, 2025 | 80.23 | 80.38 | 78.39 | 79.36 | - | -0.04% | 161,770 |
| Jul 31, 2025 | 79.05 | 79.46 | 78.51 | 79.39 | - | 0.75% | 157,937 |
| Jul 30, 2025 | 78.23 | 79.00 | 77.31 | 78.80 | - | 0.74% | 114,780 |
| Jul 29, 2025 | 78.49 | 78.80 | 78.02 | 78.22 | - | 0.15% | 70,544 |
| Jul 28, 2025 | 78.50 | 78.68 | 77.21 | 78.10 | - | 0.58% | 112,602 |
| Jul 25, 2025 | 78.92 | 78.92 | 77.45 | 77.65 | - | -0.53% | 91,821 |
| Jul 24, 2025 | 78.96 | 78.96 | 77.56 | 78.06 | - | 0.14% | 78,539 |
| Jul 23, 2025 | 78.43 | 78.88 | 77.51 | 77.95 | - | -0.12% | 107,946 |
| Jul 22, 2025 | 78.47 | 78.47 | 77.80 | 78.04 | - | 0.44% | 72,642 |
| Jul 21, 2025 | 78.30 | 79.00 | 77.37 | 77.70 | - | 0.43% | 120,645 |
| Jul 18, 2025 | 77.89 | 77.89 | 76.76 | 77.37 | - | 0.49% | 92,816 |
| Jul 17, 2025 | 76.68 | 77.37 | 76.67 | 76.99 | - | 0.20% | 50,434 |
| Jul 16, 2025 | 76.84 | 77.70 | 75.35 | 76.84 | - | 0.85% | 103,097 |
| Jul 15, 2025 | 73.15 | 77.28 | 73.15 | 76.19 | - | 1.55% | 194,458 |
| Jul 14, 2025 | 74.97 | 76.32 | 74.20 | 75.03 | - | -1.52% | 304,336 |
| Jul 11, 2025 | 76.35 | 76.98 | 76.01 | 76.19 | - | -0.20% | 73,290 |
| Jul 10, 2025 | 76.99 | 76.99 | 76.12 | 76.34 | - | -0.33% | 54,259 |
| Jul 9, 2025 | 76.90 | 76.98 | 76.30 | 76.59 | - | 0.08% | 74,785 |
| Jul 8, 2025 | 77.00 | 77.00 | 76.01 | 76.53 | - | 0.12% | 87,661 |
| Jul 7, 2025 | 77.61 | 79.00 | 75.45 | 76.44 | - | -0.27% | 133,945 |
| Jul 4, 2025 | 78.19 | 78.19 | 76.10 | 76.65 | - | 0.47% | 80,913 |
| Jul 3, 2025 | 74.61 | 76.69 | 74.61 | 76.29 | - | 0.49% | 94,794 |
| Jul 2, 2025 | 76.88 | 76.88 | 75.61 | 75.92 | - | -0.05% | 100,980 |
| Jul 1, 2025 | 75.60 | 76.75 | 75.13 | 75.96 | - | 0.76% | 189,077 |
| Jun 30, 2025 | 74.89 | 75.75 | 74.60 | 75.39 | - | 0.76% | 149,554 |
| Jun 27, 2025 | 72.97 | 75.50 | 72.97 | 74.82 | - | -0.04% | 121,949 |
| Jun 26, 2025 | 74.72 | 75.05 | 74.51 | 74.85 | - | 0.19% | 78,673 |
| Jun 25, 2025 | 75.20 | 75.20 | 72.18 | 74.71 | - | 0.90% | 112,828 |
| Jun 24, 2025 | 71.26 | 74.40 | 71.26 | 74.04 | - | 1.30% | 147,122 |
| Jun 23, 2025 | 73.60 | 73.99 | 72.40 | 73.09 | - | -0.49% | 108,863 |
| Jun 20, 2025 | 74.59 | 74.59 | 73.03 | 73.45 | - | -0.04% | 58,241 |
| Jun 19, 2025 | 74.01 | 74.83 | 73.35 | 73.48 | - | -0.96% | 52,034 |
| Jun 18, 2025 | 74.70 | 74.70 | 74.09 | 74.19 | - | -0.30% | 59,985 |
| Jun 17, 2025 | 74.50 | 74.79 | 73.36 | 74.41 | - | 0.89% | 77,663 |
| Jun 16, 2025 | 73.69 | 74.05 | 72.53 | 73.75 | - | 0.08% | 89,886 |
| Jun 13, 2025 | 74.49 | 74.50 | 73.15 | 73.69 | - | -1.11% | 86,954 |