Skip to main content
logo
Motilal Oswal BSE Quality ETF (NSE:MOQUALITY)
India flag India · Delayed Price · Currency is INR
188.68
-1.36 (-0.72%)
At close: Oct 15, 2026

NSE:MOQUALITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2026188.86195.00187.33188.68188.68-0.72%14,650
Oct 14, 2026190.49191.69188.60190.04190.04-0.24%1,876
Oct 13, 2026187.38202.00186.20190.49190.492.09%1,965
Oct 12, 2026186.36195.00185.11186.59186.59-0.38%4,876
Oct 9, 2026184.48187.33184.43187.31187.312.44%4,974
Oct 8, 2026188.19188.19182.00182.84182.84-2.84%4,213
Oct 7, 2026191.38191.38187.60188.19188.19-1.67%1,042
Oct 6, 2026190.37196.20187.65191.38191.380.38%5,140
Oct 5, 2026189.39198.00186.42190.65190.651.77%21,916
Oct 1, 2026187.35191.50184.41187.34187.34-0.88%9,070
Sep 30, 2026188.90190.65188.00189.01189.010.21%12,136
Sep 29, 2026194.00194.00186.53188.62188.62-1.42%10,959
Sep 28, 2026198.30198.70190.50191.33191.33-7.83%40,019
Sep 25, 2026195.34209.00191.91207.59207.597.33%226
Sep 24, 2026194.00194.26192.50193.41193.41-0.96%1,308
Sep 23, 2026193.46195.28193.46195.28195.280.68%396
Sep 22, 2026194.43194.90193.11193.97193.970.12%704
Sep 21, 2026194.50199.98193.18193.74193.74-0.39%754
Sep 18, 2026193.44195.06193.05194.50194.500.51%690
Sep 17, 2026192.89193.77192.43193.52193.520.82%378
Sep 16, 2026191.60192.77190.32191.94191.94-0.16%4,136
Sep 15, 2026195.89195.95192.00192.25192.25-1.37%572
Sep 11, 2026193.74195.00193.74194.92194.92-0.47%1,640
Sep 10, 2026197.10197.30195.39195.85195.85-0.74%4,153
Sep 9, 2026201.26201.26197.32197.32197.32-0.98%1,279
Sep 8, 2026198.72199.75197.98199.27199.271.08%227
Sep 7, 2026198.00198.36196.49197.14197.14-0.80%1,282
Sep 4, 2026199.49199.53198.14198.73198.73-0.14%1,467
Sep 3, 2026199.11199.53199.00199.01199.01-0.33%119
Sep 2, 2026195.47199.66195.47199.66199.660.10%2,910
Sep 1, 2026200.62202.00197.13199.46199.46-0.58%476,396
Aug 31, 2026201.16201.35200.60200.62200.62-0.47%840
Aug 28, 2026203.36203.60201.56201.57201.57-0.41%7,347
Aug 27, 2026203.82203.82202.40202.40202.400.29%639
Aug 26, 2026203.86204.26201.00201.81201.81-0.51%643
Aug 25, 2026203.28204.13201.00202.85202.850.28%651
Aug 24, 2026203.65203.68202.17202.28202.28-0.63%3,778
Aug 21, 2026202.88203.67202.88203.56203.56-0.07%886
Aug 20, 2026203.42203.91203.31203.71203.710.39%94
Aug 19, 2026201.58205.00201.49202.92202.920.21%145
Aug 18, 2026204.77204.77202.00202.49202.49-1.18%11,534
Aug 17, 2026204.70205.63204.55204.90204.90-0.22%1,141
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