Motilal Oswal Nifty Realty ETF (NSE:MOREALTY)
India · Delayed Price · Currency is INR 91.95
+0.59 (0.65%)
At close: Sep 17, 2025
NSE:MOREALTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 91.99 | 92.74 | 91.51 | 91.90 | 91.90 | -0.05% | 307,147 |
| Sep 17, 2025 | 91.97 | 92.49 | 91.36 | 91.95 | 91.95 | 0.65% | 372,871 |
| Sep 16, 2025 | 90.49 | 91.65 | 90.49 | 91.36 | 91.36 | 0.92% | 489,804 |
| Sep 15, 2025 | 90.47 | 91.29 | 88.18 | 90.53 | 90.53 | 2.06% | 878,385 |
| Sep 12, 2025 | 88.99 | 89.60 | 86.75 | 88.70 | 88.70 | 0.16% | 352,107 |
| Sep 11, 2025 | 88.51 | 88.99 | 88.12 | 88.56 | 88.56 | 0.06% | 256,526 |
| Sep 10, 2025 | 88.03 | 89.00 | 87.74 | 88.51 | 88.51 | 1.04% | 316,370 |
| Sep 9, 2025 | 88.64 | 88.64 | 87.22 | 87.60 | 87.60 | -0.22% | 169,480 |
| Sep 8, 2025 | 88.02 | 88.50 | 87.59 | 87.79 | 87.79 | 0.24% | 140,562 |
| Sep 5, 2025 | 89.47 | 89.47 | 86.76 | 87.58 | 87.58 | -0.93% | 464,977 |
| Sep 4, 2025 | 91.94 | 91.94 | 88.12 | 88.40 | 88.40 | -0.96% | 388,131 |
| Sep 3, 2025 | 89.63 | 89.63 | 88.35 | 89.26 | 89.26 | 0.52% | 234,862 |
| Sep 2, 2025 | 88.01 | 89.68 | 88.01 | 88.80 | 88.80 | 0.69% | 270,790 |
| Sep 1, 2025 | 87.29 | 88.71 | 87.15 | 88.19 | 88.19 | 1.03% | 343,170 |
| Aug 29, 2025 | 88.84 | 88.98 | 87.05 | 87.29 | 87.29 | -1.23% | 492,980 |
| Aug 28, 2025 | 89.89 | 89.90 | 88.16 | 88.38 | 88.38 | -1.57% | 365,781 |
| Aug 26, 2025 | 91.98 | 92.00 | 89.63 | 89.79 | 89.79 | -2.13% | 442,437 |
| Aug 25, 2025 | 91.24 | 92.38 | 91.24 | 91.74 | 91.74 | 0.66% | 166,237 |
| Aug 22, 2025 | 92.49 | 92.50 | 91.02 | 91.14 | 91.14 | -0.90% | 120,386 |
| Aug 21, 2025 | 91.69 | 92.94 | 90.30 | 91.97 | 91.97 | 0.49% | 255,500 |
| Aug 20, 2025 | 90.60 | 91.75 | 90.46 | 91.52 | 91.52 | 1.02% | 186,593 |
| Aug 19, 2025 | 90.62 | 90.70 | 89.20 | 90.60 | 90.60 | 0.55% | 183,167 |
| Aug 18, 2025 | 88.92 | 90.57 | 88.61 | 90.10 | 90.10 | 2.21% | 283,780 |
| Aug 14, 2025 | 89.20 | 89.64 | 87.94 | 88.15 | 88.15 | -0.68% | 216,075 |
| Aug 13, 2025 | 88.49 | 89.50 | 88.49 | 88.75 | 88.75 | 0.27% | 238,410 |
| Aug 12, 2025 | 89.46 | 89.74 | 88.12 | 88.51 | 88.51 | -0.77% | 226,436 |
| Aug 11, 2025 | 88.69 | 89.34 | 87.54 | 89.20 | 89.20 | 1.80% | 360,604 |
| Aug 8, 2025 | 89.40 | 89.79 | 87.39 | 87.62 | 87.62 | -2.09% | 319,341 |
| Aug 7, 2025 | 89.99 | 90.00 | 88.09 | 89.49 | 89.49 | -0.06% | 226,780 |
| Aug 6, 2025 | 90.51 | 91.00 | 88.55 | 89.54 | 89.54 | -1.50% | 263,667 |
| Aug 5, 2025 | 91.60 | 91.60 | 90.01 | 90.90 | 90.90 | -0.48% | 121,503 |
| Aug 4, 2025 | 90.85 | 91.55 | 89.56 | 91.34 | 91.34 | 1.74% | 181,290 |
| Aug 1, 2025 | 91.20 | 91.95 | 89.50 | 89.78 | 89.78 | -1.55% | 318,012 |
| Jul 31, 2025 | 91.97 | 91.97 | 90.51 | 91.19 | 91.19 | -0.85% | 335,028 |
| Jul 30, 2025 | 95.18 | 95.18 | 91.80 | 91.97 | 91.97 | -0.96% | 208,631 |
| Jul 29, 2025 | 92.01 | 93.11 | 91.30 | 92.86 | 92.86 | 1.61% | 278,287 |
| Jul 28, 2025 | 95.00 | 95.48 | 91.19 | 91.39 | 91.39 | -3.81% | 1,202,098 |
| Jul 25, 2025 | 95.99 | 96.66 | 94.85 | 95.01 | 95.01 | -1.01% | 201,294 |
| Jul 24, 2025 | 97.89 | 97.89 | 95.48 | 95.98 | 95.98 | -1.06% | 494,431 |
| Jul 23, 2025 | 99.11 | 99.48 | 96.46 | 97.01 | 97.01 | -2.26% | 735,080 |
| Jul 22, 2025 | 100.23 | 100.55 | 99.03 | 99.25 | 99.25 | -0.98% | 260,099 |
| Jul 21, 2025 | 100.00 | 100.38 | 99.42 | 100.23 | 100.23 | 0.49% | 290,558 |
| Jul 18, 2025 | 99.20 | 100.30 | 99.17 | 99.74 | 99.74 | -0.06% | 287,947 |
| Jul 17, 2025 | 98.62 | 100.15 | 98.56 | 99.80 | 99.80 | 1.20% | 557,041 |
| Jul 16, 2025 | 98.24 | 99.01 | 97.13 | 98.62 | 98.62 | 0.32% | 427,397 |
| Jul 15, 2025 | 98.16 | 98.75 | 97.40 | 98.31 | 98.31 | 1.02% | 364,714 |
| Jul 14, 2025 | 98.71 | 98.71 | 96.02 | 97.32 | 97.32 | 1.05% | 372,864 |
| Jul 11, 2025 | 97.30 | 97.59 | 96.20 | 96.31 | 96.31 | -1.02% | 222,990 |
| Jul 10, 2025 | 96.92 | 97.90 | 96.67 | 97.30 | 97.30 | 0.48% | 173,546 |
| Jul 9, 2025 | 98.59 | 98.59 | 96.50 | 96.84 | 96.84 | -1.28% | 441,682 |