Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India · Delayed Price · Currency is INR 201.79
-2.86 (-1.40%)
At close: Apr 30, 2026
NSE:MOQUALITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 203.51 | 203.60 | 201.65 | 201.79 | 201.79 | -1.40% | 3,205 |
| Apr 29, 2026 | 203.99 | 205.73 | 203.77 | 204.65 | 204.65 | 0.64% | 1,015 |
| Apr 28, 2026 | 203.42 | 204.11 | 202.61 | 203.34 | 203.34 | -0.04% | 8,325 |
| Apr 27, 2026 | 203.38 | 203.93 | 202.62 | 203.42 | 203.42 | 1.16% | 5,582 |
| Apr 24, 2026 | 202.19 | 202.87 | 200.01 | 201.09 | 201.09 | -0.55% | 499 |
| Apr 23, 2026 | 203.39 | 204.74 | 202.01 | 202.20 | 202.20 | -0.65% | 5,097 |
| Apr 22, 2026 | 202.68 | 203.68 | 202.06 | 203.52 | 203.52 | 0.38% | 2,212 |
| Apr 21, 2026 | 201.75 | 203.00 | 201.13 | 202.75 | 202.75 | 0.90% | 3,182 |
| Apr 20, 2026 | 201.09 | 201.86 | 199.00 | 200.94 | 200.94 | -0.07% | 3,350 |
| Apr 17, 2026 | 197.86 | 201.64 | 197.86 | 201.09 | 201.09 | 2.48% | 4,664 |
| Apr 16, 2026 | 197.57 | 197.57 | 194.50 | 196.23 | 196.23 | 0.31% | 3,162 |
| Apr 15, 2026 | 192.21 | 196.51 | 192.21 | 195.62 | 195.62 | 1.84% | 2,184 |
| Apr 13, 2026 | 191.51 | 192.93 | 190.71 | 192.08 | 192.08 | -1.04% | 3,621 |
| Apr 10, 2026 | 192.22 | 194.78 | 191.79 | 194.09 | 194.09 | 1.47% | 2,014 |
| Apr 9, 2026 | 191.06 | 191.81 | 189.60 | 191.27 | 191.27 | 0.89% | 7,641 |
| Apr 8, 2026 | 186.34 | 190.61 | 186.34 | 189.59 | 189.59 | 2.68% | 9,938 |
| Apr 7, 2026 | 182.05 | 185.85 | 182.05 | 184.65 | 184.65 | -0.08% | 10,267 |
| Apr 6, 2026 | 190.00 | 190.00 | 181.56 | 184.79 | 184.79 | -2.74% | 11,450 |
| Apr 2, 2026 | 179.79 | 190.00 | 178.40 | 190.00 | 190.00 | 4.39% | 8,176 |
| Apr 1, 2026 | 184.34 | 185.09 | 182.00 | 182.01 | 182.01 | 2.34% | 3,336 |
| Mar 30, 2026 | 180.30 | 180.30 | 176.20 | 177.84 | 177.84 | -1.37% | 32,326 |
| Mar 27, 2026 | 183.04 | 183.14 | 178.75 | 180.31 | 180.31 | -2.13% | 1,732 |
| Mar 25, 2026 | 183.51 | 185.65 | 183.51 | 184.23 | 184.23 | 1.75% | 7,345 |
| Mar 24, 2026 | 180.27 | 181.78 | 178.62 | 181.07 | 181.07 | 2.35% | 1,375 |
| Mar 23, 2026 | 179.65 | 179.76 | 176.15 | 176.91 | 176.91 | -3.24% | 987 |
| Mar 20, 2026 | 183.80 | 185.15 | 181.95 | 182.83 | 182.83 | 0.37% | 9,205 |
| Mar 19, 2026 | 185.03 | 185.04 | 182.00 | 182.16 | 182.16 | -2.74% | 1,930 |
| Mar 18, 2026 | 186.92 | 188.03 | 186.17 | 187.30 | 187.30 | 1.11% | 643 |
| Mar 17, 2026 | 183.80 | 185.69 | 183.53 | 185.25 | 185.25 | -0.39% | 2,531 |
| Mar 16, 2026 | 185.00 | 186.00 | 181.38 | 185.98 | 185.98 | 0.42% | 2,265 |
| Mar 13, 2026 | 189.80 | 190.00 | 184.82 | 185.20 | 185.20 | -1.94% | 10,499 |
| Mar 12, 2026 | 186.59 | 189.36 | 186.50 | 188.86 | 188.86 | -0.42% | 206,273 |
| Mar 11, 2026 | 192.40 | 194.89 | 189.22 | 189.65 | 189.65 | -1.08% | 706 |
| Mar 10, 2026 | 194.25 | 194.25 | 189.00 | 191.73 | 191.73 | 0.68% | 347 |
| Mar 9, 2026 | 188.52 | 191.00 | 187.70 | 190.44 | 190.44 | -0.20% | 1,066 |
| Mar 6, 2026 | 192.44 | 193.08 | 190.74 | 190.83 | 190.83 | -0.84% | 508 |
| Mar 5, 2026 | 192.90 | 192.90 | 190.39 | 192.44 | 192.44 | 1.61% | 430 |
| Mar 4, 2026 | 191.50 | 191.50 | 188.15 | 189.39 | 189.39 | -1.16% | 1,337 |
| Mar 2, 2026 | 192.34 | 193.25 | 190.48 | 191.62 | 191.62 | -1.12% | 996 |
| Feb 27, 2026 | 195.14 | 195.14 | 193.02 | 193.79 | 193.79 | -0.70% | 1,198 |
| Feb 26, 2026 | 193.04 | 197.98 | 192.10 | 195.15 | 195.15 | -0.42% | 2,019 |
| Feb 25, 2026 | 194.66 | 196.70 | 194.44 | 195.98 | 195.98 | 1.32% | 1,803 |
| Feb 24, 2026 | 193.72 | 193.89 | 192.53 | 193.42 | 193.42 | -0.53% | 1,010 |
| Feb 23, 2026 | 195.63 | 195.63 | 193.57 | 194.46 | 194.46 | -0.10% | 810 |
| Feb 20, 2026 | 193.31 | 195.04 | 193.07 | 194.66 | 194.66 | 0.51% | 1,507 |
| Feb 19, 2026 | 196.64 | 196.80 | 193.09 | 193.68 | 193.68 | -1.23% | 607 |
| Feb 18, 2026 | 195.67 | 196.60 | 194.70 | 196.10 | 196.10 | 0.34% | 1,070 |
| Feb 17, 2026 | 194.75 | 195.88 | 194.75 | 195.44 | 195.44 | -0.52% | 1,149 |
| Feb 16, 2026 | 191.82 | 225.60 | 191.82 | 196.47 | 196.47 | 1.91% | 1,332 |
| Feb 13, 2026 | 195.23 | 195.23 | 192.00 | 192.78 | 192.78 | -1.25% | 816 |