Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India · Delayed Price · Currency is INR 194.85
+0.03 (0.02%)
At close: Sep 10, 2025
NSE:MOQUALITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 196.75 | 196.75 | 196.10 | 196.72 | 196.72 | 0.10% | 300 |
| Sep 12, 2025 | 196.57 | 197.19 | 196.20 | 196.52 | 196.52 | 0.21% | 399 |
| Sep 11, 2025 | 196.24 | 196.24 | 195.33 | 196.10 | 196.10 | 0.30% | 457 |
| Sep 10, 2025 | 194.42 | 195.59 | 194.42 | 195.51 | 195.51 | 0.90% | 1,157 |
| Sep 9, 2025 | 193.44 | 193.94 | 192.82 | 193.77 | 193.77 | 0.35% | 85 |
| Sep 8, 2025 | 193.53 | 194.13 | 193.00 | 193.10 | 193.10 | -0.04% | 179 |
| Sep 5, 2025 | 194.40 | 194.56 | 192.41 | 193.17 | 193.17 | -0.20% | 2,235 |
| Sep 4, 2025 | 197.22 | 197.22 | 193.48 | 193.55 | 193.55 | 0.10% | 2,128 |
| Sep 3, 2025 | 193.12 | 194.00 | 193.00 | 193.35 | 193.35 | 0.22% | 1,209 |
| Sep 2, 2025 | 192.49 | 193.79 | 192.36 | 192.93 | 192.93 | 0.28% | 2,889 |
| Sep 1, 2025 | 189.70 | 192.43 | 189.69 | 192.40 | 192.40 | 1.71% | 266 |
| Aug 29, 2025 | 190.00 | 190.81 | 188.88 | 189.17 | 189.17 | 0.12% | 1,421 |
| Aug 28, 2025 | 191.45 | 191.45 | 188.78 | 188.95 | 188.95 | -1.30% | 635 |
| Aug 26, 2025 | 192.07 | 192.53 | 191.00 | 191.44 | 191.44 | -0.33% | 793 |
| Aug 25, 2025 | 192.71 | 193.38 | 192.01 | 192.07 | 192.07 | 0.05% | 1,140 |
| Aug 22, 2025 | 193.01 | 193.01 | 191.47 | 191.97 | 191.97 | -0.53% | 676 |
| Aug 21, 2025 | 193.37 | 193.75 | 192.59 | 193.00 | 193.00 | -0.13% | 442 |
| Aug 20, 2025 | 191.71 | 193.38 | 191.71 | 193.26 | 193.26 | 0.81% | 2,916 |
| Aug 19, 2025 | 190.51 | 191.99 | 189.88 | 191.70 | 191.70 | 0.62% | 502 |
| Aug 18, 2025 | 189.41 | 191.30 | 189.41 | 190.51 | 190.51 | 1.53% | 798 |
| Aug 14, 2025 | 187.98 | 187.98 | 186.39 | 187.63 | 187.63 | -0.18% | 1,272 |
| Aug 13, 2025 | 182.90 | 188.06 | 182.85 | 187.97 | 187.97 | 0.74% | 1,505 |
| Aug 12, 2025 | 190.65 | 193.02 | 186.14 | 186.58 | 186.58 | -0.44% | 510 |
| Aug 11, 2025 | 187.61 | 187.61 | 185.65 | 187.40 | 187.40 | 0.39% | 1,636 |
| Aug 8, 2025 | 188.32 | 188.33 | 186.48 | 186.67 | 186.67 | -0.88% | 880 |
| Aug 7, 2025 | 188.90 | 188.90 | 187.00 | 188.32 | 188.32 | -0.07% | 1,387 |
| Aug 6, 2025 | 190.18 | 190.18 | 188.41 | 188.46 | 188.46 | -0.90% | 1,962 |
| Aug 5, 2025 | 191.11 | 191.11 | 188.93 | 190.18 | 190.18 | -0.48% | 1,615 |
| Aug 4, 2025 | 190.54 | 191.15 | 189.39 | 191.10 | 191.10 | 0.80% | 1,370 |
| Aug 1, 2025 | 191.06 | 191.06 | 189.08 | 189.59 | 189.59 | -0.27% | 416 |
| Jul 31, 2025 | 190.35 | 191.11 | 188.97 | 190.11 | 190.11 | -0.12% | 914 |
| Jul 30, 2025 | 190.00 | 190.58 | 189.96 | 190.34 | 190.34 | 0.28% | 1,164 |
| Jul 29, 2025 | 188.65 | 190.05 | 188.10 | 189.80 | 189.80 | 0.58% | 600 |
| Jul 28, 2025 | 190.61 | 191.52 | 188.45 | 188.71 | 188.71 | -1.06% | 892 |
| Jul 25, 2025 | 193.72 | 193.72 | 190.60 | 190.73 | 190.73 | -1.46% | 2,437 |
| Jul 24, 2025 | 195.54 | 195.54 | 193.34 | 193.55 | 193.55 | -1.02% | 2,179 |
| Jul 23, 2025 | 195.42 | 195.64 | 194.47 | 195.54 | 195.54 | 0.38% | 1,755 |
| Jul 22, 2025 | 195.63 | 195.65 | 194.44 | 194.80 | 194.80 | -0.42% | 1,686 |
| Jul 21, 2025 | 194.87 | 195.87 | 194.05 | 195.63 | 195.63 | 0.39% | 3,171 |
| Jul 18, 2025 | 196.05 | 196.05 | 194.32 | 194.87 | 194.87 | -0.40% | 2,112 |
| Jul 17, 2025 | 197.04 | 197.04 | 195.50 | 195.66 | 195.66 | -0.14% | 538 |
| Jul 16, 2025 | 196.55 | 196.55 | 195.51 | 195.94 | 195.94 | 0.18% | 111 |
| Jul 15, 2025 | 195.43 | 196.00 | 194.74 | 195.58 | 195.58 | 0.43% | 207 |
| Jul 14, 2025 | 195.08 | 195.37 | 194.16 | 194.74 | 194.74 | -0.17% | 891 |
| Jul 11, 2025 | 197.40 | 197.40 | 195.00 | 195.08 | 195.08 | -1.18% | 1,494 |
| Jul 10, 2025 | 198.37 | 198.51 | 196.66 | 197.40 | 197.40 | -0.30% | 1,276 |
| Jul 9, 2025 | 198.02 | 198.73 | 197.50 | 198.00 | 198.00 | -0.01% | 834 |
| Jul 8, 2025 | 198.27 | 199.43 | 196.88 | 198.02 | 198.02 | -0.12% | 1,024 |
| Jul 7, 2025 | 198.32 | 198.88 | 197.26 | 198.26 | 198.26 | -0.03% | 1,735 |
| Jul 4, 2025 | 199.22 | 199.24 | 197.82 | 198.32 | 198.32 | -0.45% | 1,836 |