Skip to main content
logo
Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India flag India · Delayed Price · Currency is INR
189.39
-2.23 (-1.16%)
At close: Mar 4, 2026

NSE:MOQUALITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026191.50191.50188.15189.39189.39-1.16%1,337
Mar 2, 2026192.34193.25190.48191.62191.62-1.12%996
Feb 27, 2026195.14195.14193.02193.79193.79-0.70%1,198
Feb 26, 2026193.04197.98192.10195.15195.15-0.42%2,019
Feb 25, 2026194.66196.70194.44195.98195.981.32%1,803
Feb 24, 2026193.72193.89192.53193.42193.42-0.53%1,010
Feb 23, 2026195.63195.63193.57194.46194.46-0.10%810
Feb 20, 2026193.31195.04193.07194.66194.660.51%1,507
Feb 19, 2026196.64196.80193.09193.68193.68-1.23%607
Feb 18, 2026195.67196.60194.70196.10196.100.34%1,070
Feb 17, 2026194.75195.88194.75195.44195.44-0.52%1,149
Feb 16, 2026191.82225.60191.82196.47196.471.91%1,332
Feb 13, 2026195.23195.23192.00192.78192.78-1.25%816
Feb 12, 2026196.50196.63194.90195.23195.23-1.11%783
Feb 11, 2026198.67198.88197.23197.43197.43-0.32%1,918
Feb 10, 2026197.41198.92197.41198.06198.060.33%567
Feb 9, 2026197.58198.14196.95197.41197.410.29%3,796
Feb 6, 2026195.88197.03194.19196.84196.84-0.03%271
Feb 5, 2026198.53198.53195.65196.90196.90-0.53%1,444
Feb 4, 2026198.32198.67196.85197.94197.94-0.43%783
Feb 3, 2026200.60200.60198.22198.80198.801.17%1,746
Feb 2, 2026195.23197.18192.89196.51196.511.16%1,983
Feb 1, 2026198.76198.76192.01194.26194.26-2.26%10,426
Jan 30, 2026198.06199.04197.57198.76198.760.33%320
Jan 29, 2026199.09200.00197.30198.11198.11-0.33%4,827
Jan 28, 2026197.44199.11196.72198.76198.761.17%254
Jan 27, 2026196.70199.90194.39196.46196.460.38%2,251
Jan 23, 2026197.67197.67194.94195.72195.72-0.60%232
Jan 22, 2026195.94196.90195.36196.90196.901.20%573
Jan 21, 2026195.51195.84193.18194.57194.57-0.49%3,219
Jan 20, 2026198.00198.05194.58195.53195.53-1.98%1,903
Jan 19, 2026198.00199.73198.00199.47199.470.52%1,743
Jan 16, 2026197.79199.75197.79198.43198.430.32%990
Jan 14, 2026198.00198.00196.87197.80197.800.33%388
Jan 13, 2026196.99197.48196.29197.15197.150.08%1,025
Jan 12, 2026199.99199.99192.41196.99196.99-0.18%2,399
Jan 9, 2026197.85199.19196.72197.35197.35-0.38%1,938
Jan 8, 2026201.57201.57198.00198.11198.11-1.72%1,079
Jan 7, 2026200.36201.90200.36201.57201.570.68%2,290
Jan 6, 2026200.58200.99199.56200.20200.20-0.08%1,782
Jan 5, 2026195.01200.77195.01200.37200.370.17%577
Jan 2, 2026199.80200.21199.21200.02200.020.31%734
Jan 1, 2026199.41199.41198.60199.41199.41-792
Dec 31, 2025199.79200.00198.49199.41199.410.31%177
Dec 30, 2025200.56200.56198.00198.80198.80-0.39%3,561
Dec 29, 2025201.92201.92199.55199.57199.57-0.28%3,833
Dec 26, 2025201.41201.55199.99200.13200.13-0.13%1,358
Dec 24, 2025201.00201.80200.40200.40200.40-988
Dec 23, 2025200.80200.99200.00200.39200.390.29%3,068
Dec 22, 2025202.28202.28197.35199.81199.811.25%3,165