Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India · Delayed Price · Currency is INR 199.57
-0.56 (-0.28%)
At close: Dec 29, 2025
NSE:MOQUALITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 199.79 | 200.00 | 198.49 | 199.41 | 199.41 | 0.31% | 177 |
| Dec 30, 2025 | 200.56 | 200.56 | 198.00 | 198.80 | 198.80 | -0.39% | 3,561 |
| Dec 29, 2025 | 201.92 | 201.92 | 199.55 | 199.57 | 199.57 | -0.28% | 3,833 |
| Dec 26, 2025 | 201.41 | 201.55 | 199.99 | 200.13 | 200.13 | -0.13% | 1,358 |
| Dec 24, 2025 | 201.00 | 201.80 | 200.40 | 200.40 | 200.40 | - | 988 |
| Dec 23, 2025 | 200.80 | 200.99 | 200.00 | 200.39 | 200.39 | 0.29% | 3,068 |
| Dec 22, 2025 | 202.28 | 202.28 | 197.35 | 199.81 | 199.81 | 1.25% | 3,165 |
| Dec 19, 2025 | 197.19 | 197.79 | 196.76 | 197.35 | 197.35 | 0.38% | 772 |
| Dec 18, 2025 | 196.92 | 197.02 | 196.21 | 196.60 | 196.60 | -0.16% | 3,162 |
| Dec 17, 2025 | 197.89 | 197.89 | 196.10 | 196.92 | 196.92 | -0.17% | 490 |
| Dec 16, 2025 | 197.44 | 198.38 | 197.18 | 197.25 | 197.25 | -0.45% | 477 |
| Dec 15, 2025 | 197.75 | 198.38 | 196.84 | 198.14 | 198.14 | 0.20% | 973 |
| Dec 12, 2025 | 197.83 | 198.12 | 197.28 | 197.75 | 197.75 | 0.55% | 865 |
| Dec 11, 2025 | 196.21 | 196.95 | 196.20 | 196.67 | 196.67 | 0.23% | 1,363 |
| Dec 10, 2025 | 196.48 | 197.19 | 195.26 | 196.21 | 196.21 | 0.11% | 600 |
| Dec 9, 2025 | 195.69 | 196.24 | 194.00 | 196.00 | 196.00 | -0.17% | 689 |
| Dec 8, 2025 | 198.19 | 199.27 | 195.82 | 196.33 | 196.33 | -0.78% | 1,155 |
| Dec 5, 2025 | 198.15 | 198.95 | 197.16 | 197.87 | 197.87 | 0.52% | 594 |
| Dec 4, 2025 | 197.99 | 198.15 | 196.55 | 196.84 | 196.84 | 0.25% | 2,728 |
| 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 |