Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India · Delayed Price · Currency is INR 194.82
-1.97 (-1.00%)
Last updated: Nov 28, 2025, 9:15 AM IST
NSE:MOQUALITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 197.65 | 197.65 | 196.20 | 196.35 | 196.35 | -0.41% | 231 |
| Dec 2, 2025 | 198.00 | 198.00 | 196.54 | 197.16 | 197.16 | -0.51% | 609 |
| Dec 1, 2025 | 198.15 | 198.28 | 197.20 | 198.18 | 198.18 | 0.33% | 735 |
| Nov 28, 2025 | 196.79 | 198.13 | 196.20 | 197.52 | 197.52 | -0.01% | 572 |
| Nov 27, 2025 | 197.47 | 197.70 | 196.79 | 197.54 | 197.54 | -0.22% | 218 |
| Nov 26, 2025 | 195.90 | 198.14 | 195.82 | 197.98 | 197.98 | 1.07% | 353 |
| Nov 25, 2025 | 194.58 | 196.28 | 194.58 | 195.89 | 195.89 | -0.20% | 231 |
| Nov 24, 2025 | 197.42 | 197.86 | 196.08 | 196.28 | 196.28 | -0.58% | 354 |
| Nov 21, 2025 | 199.50 | 199.50 | 197.00 | 197.42 | 197.42 | -1.04% | 467 |
| Nov 20, 2025 | 199.10 | 199.50 | 198.12 | 199.50 | 199.50 | 0.44% | 1,210 |
| Nov 19, 2025 | 197.58 | 198.66 | 197.32 | 198.62 | 198.62 | 0.53% | 938 |
| Nov 18, 2025 | 197.95 | 198.05 | 197.16 | 197.58 | 197.58 | -0.33% | 162 |
| Nov 17, 2025 | 196.31 | 199.70 | 196.20 | 198.24 | 198.24 | 0.99% | 3,608 |
| Nov 14, 2025 | 197.87 | 198.07 | 196.21 | 196.30 | 196.30 | -0.98% | 4,731 |
| Nov 13, 2025 | 198.17 | 199.19 | 198.16 | 198.24 | 198.24 | -0.04% | 954 |
| Nov 12, 2025 | 197.89 | 199.10 | 197.80 | 198.32 | 198.32 | 0.67% | 1,028 |
| Nov 11, 2025 | 196.54 | 197.00 | 195.56 | 197.00 | 197.00 | 0.23% | 1,106 |
| Nov 10, 2025 | 195.12 | 196.55 | 195.12 | 196.54 | 196.54 | 1.31% | 1,068 |
| Nov 7, 2025 | 194.00 | 194.00 | 192.41 | 194.00 | 194.00 | 0.01% | 561 |
| Nov 6, 2025 | 195.02 | 195.18 | 193.48 | 193.99 | 193.99 | -0.52% | 839 |
| Nov 4, 2025 | 196.01 | 196.01 | 194.15 | 195.01 | 195.01 | -0.51% | 2,675 |
| Nov 3, 2025 | 196.38 | 196.58 | 195.26 | 196.01 | 196.01 | -0.19% | 758 |
| Oct 31, 2025 | 197.02 | 197.19 | 196.20 | 196.38 | 196.38 | -0.06% | 279 |
| Oct 30, 2025 | 196.20 | 196.84 | 195.76 | 196.49 | 196.49 | -0.50% | 366 |
| Oct 29, 2025 | 196.99 | 197.75 | 196.66 | 197.48 | 197.48 | 0.25% | 770 |
| Oct 28, 2025 | 197.86 | 197.86 | 196.20 | 196.98 | 196.98 | -0.44% | 651 |
| Oct 27, 2025 | 198.39 | 198.39 | 197.33 | 197.86 | 197.86 | 0.15% | 670 |
| Oct 24, 2025 | 198.39 | 198.39 | 197.00 | 197.57 | 197.57 | 0.09% | 1,730 |
| Oct 23, 2025 | 197.26 | 199.20 | 197.26 | 197.40 | 197.40 | 0.08% | 327 |
| Oct 21, 2025 | 196.41 | 197.73 | 196.31 | 197.25 | 197.25 | 0.43% | 647 |
| Oct 20, 2025 | 196.87 | 197.19 | 196.37 | 196.41 | 196.41 | -0.23% | 1,993 |
| Oct 17, 2025 | 196.11 | 197.19 | 195.97 | 196.87 | 196.87 | 0.60% | 547 |
| Oct 16, 2025 | 197.91 | 197.91 | 194.56 | 195.69 | 195.69 | 0.86% | 1,611 |
| Oct 15, 2025 | 194.08 | 194.34 | 193.07 | 194.02 | 194.02 | 0.63% | 1,942 |
| Oct 14, 2025 | 193.81 | 194.83 | 192.70 | 192.80 | 192.80 | -0.52% | 1,419 |
| Oct 13, 2025 | 194.90 | 194.90 | 193.49 | 193.81 | 193.81 | -0.59% | 614 |
| Oct 10, 2025 | 194.51 | 195.42 | 193.52 | 194.97 | 194.97 | 0.29% | 472 |
| Oct 9, 2025 | 193.00 | 194.50 | 193.00 | 194.40 | 194.40 | 0.77% | 914 |
| Oct 8, 2025 | 194.25 | 194.34 | 192.62 | 192.91 | 192.91 | -0.62% | 1,315 |
| Oct 7, 2025 | 193.99 | 194.34 | 193.15 | 194.11 | 194.11 | -0.07% | 1,018 |
| Oct 6, 2025 | 194.35 | 194.38 | 193.07 | 194.25 | 194.25 | 0.45% | 1,182 |
| Oct 3, 2025 | 191.80 | 193.76 | 191.80 | 193.38 | 193.38 | 0.98% | 455 |
| Oct 1, 2025 | 192.10 | 192.33 | 190.85 | 191.50 | 191.50 | 0.35% | 496 |
| Sep 30, 2025 | 190.83 | 196.54 | 189.50 | 190.84 | 190.84 | 0.01% | 20,730 |
| Sep 29, 2025 | 190.77 | 192.38 | 190.52 | 190.82 | 190.82 | 0.03% | 1,203 |
| Sep 26, 2025 | 193.72 | 193.72 | 190.63 | 190.76 | 190.76 | -1.53% | 894 |
| Sep 25, 2025 | 195.28 | 195.29 | 193.63 | 193.72 | 193.72 | -0.45% | 2,314 |
| Sep 24, 2025 | 195.11 | 195.29 | 194.00 | 194.59 | 194.59 | -0.45% | 940 |
| Sep 23, 2025 | 197.12 | 197.19 | 195.26 | 195.46 | 195.46 | -0.44% | 516 |
| Sep 22, 2025 | 199.99 | 199.99 | 196.20 | 196.32 | 196.32 | -1.21% | 1,518 |