Motilal Oswal Nasdaq Q 50 ETF (NSE:MONQ50)
India · Delayed Price · Currency is INR 89.33
+0.25 (0.28%)
At close: Sep 11, 2025
NSE:MONQ50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 91.56 | 92.48 | 87.54 | 89.99 | - | 0.74% | 277,508 |
| Sep 11, 2025 | 86.85 | 93.09 | 86.85 | 89.33 | - | 0.28% | 234,476 |
| Sep 10, 2025 | 89.42 | 92.98 | 88.70 | 89.08 | - | -1.11% | 268,403 |
| Sep 9, 2025 | 92.28 | 94.89 | 89.00 | 90.08 | - | -0.96% | 435,654 |
| Sep 8, 2025 | 89.33 | 91.95 | 87.00 | 90.95 | - | 3.41% | 276,888 |
| Sep 5, 2025 | 86.58 | 88.49 | 84.90 | 87.95 | - | 3.17% | 149,348 |
| Sep 4, 2025 | 85.37 | 85.76 | 84.53 | 85.25 | - | 0.86% | 118,091 |
| Sep 3, 2025 | 85.32 | 85.32 | 83.64 | 84.52 | - | 0.05% | 158,316 |
| Sep 2, 2025 | 86.65 | 86.65 | 79.26 | 84.48 | - | -0.07% | 179,958 |
| Sep 1, 2025 | 83.08 | 86.00 | 81.48 | 84.54 | - | 2.21% | 187,976 |
| Aug 29, 2025 | 83.07 | 83.07 | 80.73 | 82.71 | - | 2.05% | 112,387 |
| Aug 28, 2025 | 81.34 | 81.59 | 79.84 | 81.05 | - | 0.77% | 109,307 |
| Aug 27, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | - | - | - |
| Aug 26, 2025 | 79.50 | 80.98 | 79.50 | 80.43 | - | -0.05% | 63,806 |
| Aug 25, 2025 | 80.12 | 80.80 | 80.12 | 80.47 | - | 0.69% | 104,378 |
| 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 | 79.02 | 79.84 | - | -0.44% | 101,452 |
| 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 |