Motilal Oswal Nifty Smallcap 250 Index Fund (NSE:MOSMALL250)
India · Delayed Price · Currency is INR 16.99
+0.08 (0.47%)
At close: Sep 5, 2025
NSE:MOSMALL250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.22 | 17.22 | 16.91 | 17.02 | - | 0.18% | 701,263 |
| Sep 5, 2025 | 16.92 | 17.08 | 16.87 | 16.99 | - | 0.47% | 570,232 |
| Sep 4, 2025 | 17.19 | 17.29 | 16.88 | 16.91 | - | -0.76% | 933,723 |
| Sep 3, 2025 | 17.22 | 17.22 | 16.84 | 17.04 | - | 0.77% | 779,350 |
| Sep 2, 2025 | 16.83 | 17.00 | 16.80 | 16.91 | - | 0.54% | 1,130,390 |
| Sep 1, 2025 | 16.74 | 16.95 | 16.60 | 16.82 | - | 1.39% | 1,533,292 |
| Aug 29, 2025 | 16.71 | 16.82 | 16.51 | 16.59 | - | -0.24% | 1,218,870 |
| Aug 28, 2025 | 16.89 | 16.89 | 16.58 | 16.63 | - | -1.19% | 1,508,386 |
| Aug 26, 2025 | 17.15 | 17.15 | 16.80 | 16.83 | - | -1.41% | 840,707 |
| Aug 25, 2025 | 17.16 | 17.23 | 17.06 | 17.07 | - | -0.06% | 612,373 |
| Aug 22, 2025 | 17.23 | 17.23 | 16.98 | 17.08 | - | -0.23% | 1,144,383 |
| Aug 21, 2025 | 17.14 | 17.26 | 17.09 | 17.12 | - | -0.06% | 550,573 |
| Aug 20, 2025 | 17.15 | 17.20 | 17.01 | 17.13 | - | 0.29% | 629,852 |
| Aug 19, 2025 | 17.02 | 17.10 | 16.94 | 17.08 | - | 0.71% | 624,490 |
| Aug 18, 2025 | 16.74 | 17.01 | 16.74 | 16.96 | - | 1.31% | 738,112 |
| Aug 14, 2025 | 16.89 | 16.95 | 16.62 | 16.74 | - | -0.36% | 535,043 |
| Aug 13, 2025 | 16.76 | 16.88 | 16.68 | 16.80 | - | 0.72% | 631,699 |
| Aug 12, 2025 | 17.07 | 17.07 | 16.61 | 16.68 | - | 0.12% | 934,133 |
| Aug 11, 2025 | 16.63 | 16.75 | 16.41 | 16.66 | - | 0.18% | 1,273,056 |
| Aug 8, 2025 | 16.87 | 16.88 | 16.60 | 16.63 | - | -1.13% | 1,018,762 |
| Aug 7, 2025 | 16.88 | 16.88 | 16.57 | 16.82 | - | -0.06% | 1,130,044 |
| Aug 6, 2025 | 17.13 | 17.13 | 16.75 | 16.83 | - | -1.00% | 618,166 |
| Aug 5, 2025 | 17.14 | 17.17 | 16.97 | 17.00 | - | -0.23% | 590,086 |
| Aug 4, 2025 | 16.94 | 17.35 | 16.84 | 17.04 | - | 0.59% | 1,465,799 |
| Aug 1, 2025 | 17.30 | 17.31 | 16.90 | 16.94 | - | -1.57% | 1,086,156 |
| Jul 31, 2025 | 17.32 | 17.35 | 17.00 | 17.21 | - | -0.58% | 883,170 |
| Jul 30, 2025 | 17.65 | 17.65 | 17.27 | 17.31 | - | -0.40% | 597,176 |
| Jul 29, 2025 | 17.45 | 17.45 | 17.10 | 17.38 | - | 0.87% | 977,080 |
| Jul 28, 2025 | 17.47 | 17.51 | 17.19 | 17.23 | - | -1.20% | 882,072 |
| Jul 25, 2025 | 18.00 | 18.00 | 17.43 | 17.44 | - | -1.80% | 1,223,772 |
| Jul 24, 2025 | 18.03 | 18.13 | 17.69 | 17.76 | - | -0.45% | 811,896 |
| Jul 23, 2025 | 17.92 | 17.92 | 17.53 | 17.84 | - | 0.11% | 711,153 |
| Jul 22, 2025 | 18.00 | 18.15 | 17.80 | 17.82 | - | -0.56% | 699,349 |
| Jul 21, 2025 | 17.95 | 18.00 | 17.80 | 17.92 | - | -0.22% | 797,452 |
| Jul 18, 2025 | 18.23 | 18.23 | 17.87 | 17.96 | - | -0.61% | 963,166 |
| Jul 17, 2025 | 18.25 | 18.25 | 17.96 | 18.07 | - | 0.28% | 1,005,108 |
| Jul 16, 2025 | 18.08 | 18.10 | 17.93 | 18.02 | - | 0.11% | 875,405 |
| Jul 15, 2025 | 17.89 | 18.02 | 17.81 | 18.00 | - | 1.07% | 1,418,077 |
| Jul 14, 2025 | 17.71 | 17.85 | 17.58 | 17.81 | - | 1.02% | 1,112,380 |
| Jul 11, 2025 | 17.82 | 17.85 | 17.60 | 17.63 | - | -0.96% | 1,570,534 |
| Jul 10, 2025 | 17.88 | 17.89 | 17.70 | 17.80 | - | - | 735,553 |
| Jul 9, 2025 | 17.77 | 17.87 | 17.67 | 17.80 | - | 0.39% | 779,144 |
| Jul 8, 2025 | 17.86 | 17.88 | 17.61 | 17.73 | - | -0.11% | 999,973 |
| Jul 7, 2025 | 18.25 | 18.25 | 17.60 | 17.75 | - | -0.34% | 1,260,060 |
| Jul 4, 2025 | 17.86 | 17.95 | 17.69 | 17.81 | - | 0.17% | 978,052 |
| Jul 3, 2025 | 17.90 | 17.90 | 17.58 | 17.78 | - | 0.34% | 894,383 |
| Jul 2, 2025 | 17.86 | 17.92 | 17.65 | 17.72 | - | -0.34% | 1,434,950 |
| Jul 1, 2025 | 17.93 | 17.95 | 17.73 | 17.78 | - | -0.34% | 1,106,318 |
| Jun 30, 2025 | 18.00 | 18.00 | 17.60 | 17.84 | - | 0.96% | 2,910,141 |
| Jun 27, 2025 | 17.74 | 17.74 | 17.51 | 17.67 | - | 0.74% | 894,969 |