Skip to main content
logo
Motilal Oswal BSE Enhanced Value ETF (NSE:MOVALUE)
India flag India · Delayed Price · Currency is INR
107.61
-0.90 (-0.83%)
At close: Apr 2, 2026

NSE:MOVALUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026107.02109.30105.01107.61107.61-0.83%189,578
Apr 1, 2026106.49112.00106.29108.51108.512.72%193,748
Mar 30, 2026103.53107.89103.53105.64105.64-0.39%277,571
Mar 27, 2026109.37109.74105.00106.05106.05-3.04%224,802
Mar 25, 2026108.98110.15108.51109.37109.371.34%366,176
Mar 24, 2026107.99108.94105.92107.92107.921.58%237,624
Mar 23, 2026111.99111.99105.81106.24106.24-4.88%427,693
Mar 20, 2026110.30115.37109.86111.69111.691.55%453,072
Mar 19, 2026116.86116.86109.50109.99109.99-3.53%383,373
Mar 18, 2026113.26114.50112.99114.01114.011.16%298,507
Mar 17, 2026112.74113.88111.40112.70112.700.46%159,185
Mar 16, 2026114.49114.50110.71112.18112.18-1.05%230,716
Mar 13, 2026117.41118.19113.18113.37113.37-3.45%374,808
Mar 12, 2026117.85118.12114.23117.42117.420.42%458,824
Mar 11, 2026118.20118.76116.65116.93116.93-0.41%151,824
Mar 10, 2026117.50119.48116.22117.41117.410.76%508,852
Mar 9, 2026120.49120.49113.14116.52116.52-3.76%732,213
Mar 6, 2026122.78124.14120.90121.07121.07-1.48%197,253
Mar 5, 2026123.83124.25120.81122.89122.891.72%176,230
Mar 4, 2026124.21125.15120.06120.81120.81-3.49%635,028
Mar 2, 2026126.20128.00122.80125.18125.18-1.63%746,966
Feb 27, 2026128.35128.75127.03127.25127.25-0.36%539,397
Feb 26, 2026125.75128.77125.50127.71127.710.95%133,566
Feb 25, 2026126.19127.01124.91126.51126.510.68%237,376
Feb 24, 2026124.01125.99124.01125.66125.660.74%103,512
Feb 23, 2026121.71125.80121.71124.74124.74-0.08%78,740
Feb 20, 2026123.63124.93123.17124.84124.840.98%95,585
Feb 19, 2026121.71126.00121.71123.63123.63-0.97%97,302
Feb 18, 2026124.19124.97123.75124.84124.841.03%182,753
Feb 17, 2026122.60123.79122.21123.57123.570.46%86,432
Feb 16, 2026119.23123.98119.23123.01123.010.59%123,765
Feb 13, 2026123.01126.19121.60122.29122.29-1.53%338,545
Feb 12, 2026121.75125.02121.75124.19124.19-0.55%188,488
Feb 11, 2026120.90125.00120.90124.88124.880.70%63,566
Feb 10, 2026125.00125.00123.50124.01124.01-0.01%118,263
Feb 9, 2026122.96124.29122.45124.02124.021.30%190,771
Feb 6, 2026119.05122.95119.05122.43122.430.26%336,824
Feb 5, 2026122.55123.00121.31122.11122.110.13%178,290
Feb 4, 2026121.37122.19119.09121.95121.951.38%120,597
Feb 3, 2026119.00123.21118.86120.29120.291.91%276,085
Feb 2, 2026116.61121.29115.00118.03118.031.17%127,487
Feb 1, 2026120.41120.41114.50116.66116.66-2.64%231,741
Jan 30, 2026122.99123.24119.33119.82119.82-1.84%272,044
Jan 29, 2026121.00122.61120.77122.07122.070.86%221,019
Jan 28, 2026118.01122.00116.87121.03121.033.05%348,822
Jan 27, 2026115.51118.35115.50117.45117.451.08%69,104
Jan 23, 2026120.37120.37115.50116.20116.20-1.06%124,862
Jan 22, 2026115.56118.20115.56117.44117.441.39%93,402
Jan 21, 2026116.38116.72114.54115.83115.83-0.18%174,387
Jan 20, 2026121.12121.12115.76116.04116.04-1.80%164,706