Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India · Delayed Price · Currency is INR 195.28
+1.31 (0.68%)
At close: Sep 23, 2026
NSE:MOQUALITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 193.46 | 195.28 | 193.46 | 195.28 | 195.28 | 0.68% | 396 |
| Sep 22, 2026 | 194.43 | 194.90 | 193.11 | 193.97 | 193.97 | 0.12% | 704 |
| Sep 21, 2026 | 194.50 | 199.98 | 193.18 | 193.74 | 193.74 | -0.39% | 754 |
| Sep 18, 2026 | 193.44 | 195.06 | 193.05 | 194.50 | 194.50 | 0.51% | 690 |
| Sep 17, 2026 | 192.89 | 193.77 | 192.43 | 193.52 | 193.52 | 0.82% | 378 |
| Sep 16, 2026 | 191.60 | 192.77 | 190.32 | 191.94 | 191.94 | -0.16% | 4,136 |
| Sep 15, 2026 | 195.89 | 195.95 | 192.00 | 192.25 | 192.25 | -1.37% | 572 |
| Sep 11, 2026 | 193.74 | 195.00 | 193.74 | 194.92 | 194.92 | -0.47% | 1,640 |
| Sep 10, 2026 | 197.10 | 197.30 | 195.39 | 195.85 | 195.85 | -0.74% | 4,153 |
| Sep 9, 2026 | 201.26 | 201.26 | 197.32 | 197.32 | 197.32 | -0.98% | 1,279 |
| Sep 8, 2026 | 198.72 | 199.75 | 197.98 | 199.27 | 199.27 | 1.08% | 227 |
| Sep 7, 2026 | 198.00 | 198.36 | 196.49 | 197.14 | 197.14 | -0.80% | 1,282 |
| Sep 4, 2026 | 199.49 | 199.53 | 198.14 | 198.73 | 198.73 | -0.14% | 1,467 |
| Sep 3, 2026 | 199.11 | 199.53 | 199.00 | 199.01 | 199.01 | -0.33% | 119 |
| Sep 2, 2026 | 195.47 | 199.66 | 195.47 | 199.66 | 199.66 | 0.10% | 2,910 |
| Sep 1, 2026 | 200.62 | 202.00 | 197.13 | 199.46 | 199.46 | -0.58% | 476,396 |
| Aug 31, 2026 | 201.16 | 201.35 | 200.60 | 200.62 | 200.62 | -0.47% | 840 |
| Aug 28, 2026 | 203.36 | 203.60 | 201.56 | 201.57 | 201.57 | -0.41% | 7,347 |
| Aug 27, 2026 | 203.82 | 203.82 | 202.40 | 202.40 | 202.40 | 0.29% | 639 |
| Aug 26, 2026 | 203.86 | 204.26 | 201.00 | 201.81 | 201.81 | -0.51% | 643 |
| Aug 25, 2026 | 203.28 | 204.13 | 201.00 | 202.85 | 202.85 | 0.28% | 651 |
| Aug 24, 2026 | 203.65 | 203.68 | 202.17 | 202.28 | 202.28 | -0.63% | 3,778 |
| Aug 21, 2026 | 202.88 | 203.67 | 202.88 | 203.56 | 203.56 | -0.07% | 886 |
| Aug 20, 2026 | 203.42 | 203.91 | 203.31 | 203.71 | 203.71 | 0.39% | 94 |
| Aug 19, 2026 | 201.58 | 205.00 | 201.49 | 202.92 | 202.92 | 0.21% | 145 |
| Aug 18, 2026 | 204.77 | 204.77 | 202.00 | 202.49 | 202.49 | -1.18% | 11,534 |
| Aug 17, 2026 | 204.70 | 205.63 | 204.55 | 204.90 | 204.90 | -0.22% | 1,141 |
| Aug 14, 2026 | 205.02 | 205.38 | 204.37 | 205.35 | 205.35 | -0.29% | 1,367 |
| Aug 13, 2026 | 207.01 | 207.01 | 205.10 | 205.94 | 205.94 | -0.02% | 116 |
| Aug 12, 2026 | 207.19 | 207.19 | 204.98 | 205.99 | 205.99 | -0.56% | 9,389 |
| Aug 11, 2026 | 207.17 | 207.21 | 206.05 | 207.15 | 207.15 | -0.16% | 1,099 |
| Aug 10, 2026 | 208.33 | 208.33 | 206.78 | 207.48 | 207.48 | 0.09% | 7,012 |
| Aug 7, 2026 | 207.71 | 207.71 | 206.75 | 207.30 | 207.30 | 0.77% | 714 |
| Aug 6, 2026 | 206.25 | 206.50 | 202.53 | 205.72 | 205.72 | 0.45% | 20,463 |
| Aug 5, 2026 | 204.93 | 206.27 | 204.80 | 204.80 | 204.80 | 1.25% | 1,046 |
| Aug 4, 2026 | 206.55 | 206.55 | 200.40 | 202.27 | 202.27 | -2.07% | 3,148 |
| Aug 3, 2026 | 204.56 | 219.90 | 204.30 | 206.55 | 206.55 | 1.21% | 491,673 |
| Jul 31, 2026 | 202.92 | 204.09 | 202.68 | 204.09 | 204.09 | 1.00% | 1,075 |
| Jul 30, 2026 | 204.04 | 204.04 | 202.07 | 202.07 | 202.07 | 0.02% | 1,638 |
| Jul 29, 2026 | 201.86 | 202.88 | 201.86 | 202.02 | 202.02 | 0.47% | 179 |
| Jul 28, 2026 | 202.26 | 202.26 | 200.59 | 201.08 | 201.08 | -0.24% | 302 |
| Jul 27, 2026 | 197.01 | 202.31 | 197.01 | 201.57 | 201.57 | 1.17% | 1,241 |
| Jul 24, 2026 | 198.94 | 199.98 | 198.17 | 199.23 | 199.23 | -0.39% | 424 |
| Jul 23, 2026 | 200.88 | 201.92 | 199.96 | 200.02 | 200.02 | -0.35% | 808 |
| Jul 22, 2026 | 202.06 | 202.52 | 200.72 | 200.72 | 200.72 | -0.74% | 1,266 |
| Jul 21, 2026 | 202.70 | 202.70 | 201.13 | 202.22 | 202.22 | 0.26% | 7,464 |
| Jul 20, 2026 | 201.10 | 202.59 | 200.82 | 201.70 | 201.70 | 0.54% | 9,009 |
| Jul 17, 2026 | 200.95 | 200.95 | 199.91 | 200.62 | 200.62 | -0.05% | 3,467 |
| Jul 16, 2026 | 201.04 | 201.57 | 200.29 | 200.73 | 200.73 | 0.19% | 4,369 |
| Jul 15, 2026 | 201.45 | 201.52 | 200.07 | 200.34 | 200.34 | -0.01% | 1,776 |