Skip to main content
logo
Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India flag India · Delayed Price · Currency is INR
204.02
+0.19 (0.09%)
At close: Jun 18, 2026

NSE:MOQUALITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2026200.24201.10199.79200.77200.770.76%174
Jun 3, 2026201.26201.26198.49199.25199.25-1.00%9,323
Jun 2, 2026199.66201.66199.15201.26201.260.08%1,113
Jun 1, 2026202.90202.90199.62201.10201.10-0.89%740
May 29, 2026206.12206.12202.17202.90202.90-0.50%8,993
May 27, 2026204.23204.60203.90203.91203.910.51%986
May 26, 2026202.89203.43201.87202.88202.880.31%1,209
May 25, 2026203.17203.19201.74202.25202.250.04%3,097
May 22, 2026201.88202.72201.07202.16202.160.50%1,194
May 21, 2026202.17202.82201.00201.15201.150.28%1,648
May 20, 2026199.87200.88198.99200.58200.58-0.24%4,722
May 19, 2026201.17201.65200.44201.07201.071.04%1,782
May 18, 2026197.57199.49196.72199.00199.00-0.66%2,422
May 15, 2026200.74202.01200.32200.32200.32-0.09%4,247
May 14, 2026201.18201.21198.90200.50200.500.15%12,206
May 13, 2026200.08200.81199.52200.20200.201.36%356
May 12, 2026201.50201.74197.44197.52197.52-2.93%6,786
May 11, 2026207.21207.21203.01203.48203.48-1.31%25,955
May 8, 2026206.63206.68205.46206.18206.18-0.39%25,073
May 7, 2026205.75207.68205.30206.98206.980.60%14,410
May 6, 2026205.47206.20205.00205.75205.750.64%2,932
May 5, 2026204.02204.81203.76204.45204.450.21%19,174
May 4, 2026205.83205.83202.70204.02204.021.11%1,223
Apr 30, 2026203.51203.60201.65201.79201.79-1.40%3,205
Apr 29, 2026203.99205.73203.77204.65204.650.64%1,015
Apr 28, 2026203.42204.11202.61203.34203.34-0.04%8,325
Apr 27, 2026203.38203.93202.62203.42203.421.16%5,582
Apr 24, 2026202.19202.87200.01201.09201.09-0.55%499
Apr 23, 2026203.39204.74202.01202.20202.20-0.65%5,097
Apr 22, 2026202.68203.68202.06203.52203.520.38%2,212
Apr 21, 2026201.75203.00201.13202.75202.750.90%3,182
Apr 20, 2026201.09201.86199.00200.94200.94-0.07%3,350
Apr 17, 2026197.86201.64197.86201.09201.092.48%4,664
Apr 16, 2026197.57197.57194.50196.23196.230.31%3,162
Apr 15, 2026192.21196.51192.21195.62195.621.84%2,184
Apr 13, 2026191.51192.93190.71192.08192.08-1.04%3,621
Apr 10, 2026192.22194.78191.79194.09194.091.47%2,014
Apr 9, 2026191.06191.81189.60191.27191.270.89%7,641
Apr 8, 2026186.34190.61186.34189.59189.592.68%9,938
Apr 7, 2026182.05185.85182.05184.65184.65-0.08%10,267