Skip to main content
logo
Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India flag India · Delayed Price · Currency is INR
205.35
-0.59 (-0.29%)
At close: Aug 14, 2026

NSE:MOQUALITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026205.02205.38204.37205.35205.35-0.29%1,367
Aug 13, 2026207.01207.01205.10205.94205.94-0.02%116
Aug 12, 2026207.19207.19204.98205.99205.99-0.56%9,389
Aug 11, 2026207.17207.21206.05207.15207.15-0.16%1,099
Aug 10, 2026208.33208.33206.78207.48207.480.09%7,012
Aug 7, 2026207.71207.71206.75207.30207.300.77%714
Aug 6, 2026206.25206.50202.53205.72205.720.45%20,463
Aug 5, 2026204.93206.27204.80204.80204.801.25%1,046
Aug 4, 2026206.55206.55200.40202.27202.27-2.07%3,148
Aug 3, 2026204.56219.90204.30206.55206.551.21%491,673
Jul 31, 2026202.92204.09202.68204.09204.091.00%1,075
Jul 30, 2026204.04204.04202.07202.07202.070.02%1,638
Jul 29, 2026201.86202.88201.86202.02202.020.47%179
Jul 28, 2026202.26202.26200.59201.08201.08-0.24%302
Jul 27, 2026197.01202.31197.01201.57201.571.17%1,241
Jul 24, 2026198.94199.98198.17199.23199.23-0.39%424
Jul 23, 2026200.88201.92199.96200.02200.02-0.35%808
Jul 22, 2026202.06202.52200.72200.72200.72-0.74%1,266
Jul 21, 2026202.70202.70201.13202.22202.220.26%7,464
Jul 20, 2026201.10202.59200.82201.70201.700.54%9,009
Jul 17, 2026200.95200.95199.91200.62200.62-0.05%3,467
Jul 16, 2026201.04201.57200.29200.73200.730.19%4,369
Jul 15, 2026201.45201.52200.07200.34200.34-0.01%1,776
Jul 14, 2026201.13201.13199.53200.37200.37-0.71%543
Jul 13, 2026200.75201.88200.46201.81201.81-0.44%5,246
Jul 10, 2026200.87205.00200.87202.71202.710.74%438
Jul 9, 2026199.99201.22199.79201.22201.221.47%96
Jul 8, 2026200.26201.55197.53198.30198.30-1.84%6,985
Jul 7, 2026201.64202.01200.49202.01202.01-3,219
Jul 6, 2026201.55202.00201.47202.00202.000.42%245
Jul 3, 2026202.15202.56200.06201.16201.16-0.47%1,623
Jul 2, 2026201.69202.18201.26202.11202.110.49%387
Jul 1, 2026200.39201.13200.16201.13201.131.02%2,330
Jun 30, 2026198.53199.50198.00199.09199.090.48%368
Jun 29, 2026200.50200.50198.08198.14198.14-1.13%2,940
Jun 25, 2026201.22201.85200.33200.40200.40-16,178
Jun 24, 2026202.05202.05199.97200.41200.41-0.81%360
Jun 23, 2026203.78204.18201.13202.04202.04-1.20%2,154
Jun 22, 2026205.16205.16203.34204.49204.490.22%202,375
Jun 19, 2026202.96204.63202.34204.04204.040.01%232
Jun 18, 2026203.85204.57203.15204.02204.020.09%1,349
Jun 17, 2026202.00204.46202.00203.83203.831.39%2,196
Jun 16, 2026200.44201.58200.41201.04201.040.81%4,179
Jun 15, 2026199.79200.60199.20199.42199.420.76%684
Jun 12, 2026196.55197.92196.20197.92197.920.80%55
Jun 11, 2026196.90197.03196.00196.34196.34-0.37%10,632
Jun 10, 2026199.21199.58196.81197.06197.06-0.76%40,978
Jun 9, 2026197.96198.57196.80198.57198.571.03%2,950
Jun 8, 2026201.78201.78196.00196.54196.54-1.62%1,662
Jun 5, 2026201.37201.37198.96199.78199.78-0.49%3,712