Skip to main content
logo
Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India flag India · Delayed Price · Currency is INR
189.36
-3.25 (-1.69%)
At close: Sep 30, 2025

NSE:MOQUALITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025196.11197.19195.97196.87196.870.60%547
Oct 16, 2025197.91197.91194.56195.69195.690.86%1,611
Oct 15, 2025194.08194.34193.07194.02194.020.63%1,942
Oct 14, 2025193.81194.83192.70192.80192.80-0.52%1,419
Oct 13, 2025194.90194.90193.49193.81193.81-0.59%614
Oct 10, 2025194.51195.42193.52194.97194.970.29%472
Oct 9, 2025193.00194.50193.00194.40194.400.77%914
Oct 8, 2025194.25194.34192.62192.91192.91-0.62%1,315
Oct 7, 2025193.99194.34193.15194.11194.11-0.07%1,018
Oct 6, 2025194.35194.38193.07194.25194.250.45%1,182
Oct 3, 2025191.80193.76191.80193.38193.380.98%455
Oct 1, 2025192.10192.33190.85191.50191.500.35%496
Sep 30, 2025190.83196.54189.50190.84190.840.01%20,730
Sep 29, 2025190.77192.38190.52190.82190.820.03%1,203
Sep 26, 2025193.72193.72190.63190.76190.76-1.53%894
Sep 25, 2025195.28195.29193.63193.72193.72-0.45%2,314
Sep 24, 2025195.11195.29194.00194.59194.59-0.45%940
Sep 23, 2025197.12197.19195.26195.46195.46-0.44%516
Sep 22, 2025199.99199.99196.20196.32196.32-1.21%1,518
Sep 19, 2025198.29199.07196.85198.72198.720.22%2,787
Sep 18, 2025199.56199.56198.28198.28198.28-0.29%1,121
Sep 17, 2025198.65198.96198.10198.86198.860.47%1,436
Sep 16, 2025197.19198.11196.96197.93197.930.62%1,055
Sep 15, 2025196.75196.75196.10196.72196.720.10%300
Sep 12, 2025196.57197.19196.20196.52196.520.21%399
Sep 11, 2025196.24196.24195.33196.10196.100.30%457
Sep 10, 2025194.42195.59194.42195.51195.510.90%1,157
Sep 9, 2025193.44193.94192.82193.77193.770.35%85
Sep 8, 2025193.53194.13193.00193.10193.10-0.04%179
Sep 5, 2025194.40194.56192.41193.17193.17-0.20%2,235
Sep 4, 2025197.22197.22193.48193.55193.550.10%2,128
Sep 3, 2025193.12194.00193.00193.35193.350.22%1,209
Sep 2, 2025192.49193.79192.36192.93192.930.28%2,889
Sep 1, 2025189.70192.43189.69192.40192.401.71%266
Aug 29, 2025190.00190.81188.88189.17189.170.12%1,421
Aug 28, 2025191.45191.45188.78188.95188.95-1.30%635
Aug 26, 2025192.07192.53191.00191.44191.44-0.33%793
Aug 25, 2025192.71193.38192.01192.07192.070.05%1,140
Aug 22, 2025193.01193.01191.47191.97191.97-0.53%676
Aug 21, 2025193.37193.75192.59193.00193.00-0.13%442
Aug 20, 2025191.71193.38191.71193.26193.260.81%2,916
Aug 19, 2025190.51191.99189.88191.70191.700.62%502
Aug 18, 2025189.41191.30189.41190.51190.511.53%798
Aug 14, 2025187.98187.98186.39187.63187.63-0.18%1,272
Aug 13, 2025182.90188.06182.85187.97187.970.74%1,505
Aug 12, 2025190.65193.02186.14186.58186.58-0.44%510
Aug 11, 2025187.61187.61185.65187.40187.400.39%1,636
Aug 8, 2025188.32188.33186.48186.67186.67-0.88%880
Aug 7, 2025188.90188.90187.00188.32188.32-0.07%1,387
Aug 6, 2025190.18190.18188.41188.46188.46-0.90%1,962