Skip to main content
logo
Motilal Oswal BSE Enhanced Value ETF (NSE:MOVALUE)
India flag India · Delayed Price · Currency is INR
114.08
-0.95 (-0.83%)
At close: May 12, 2026

NSE:MOVALUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026115.03116.19113.89114.08114.08-0.83%158,974
May 11, 2026117.44117.89114.89115.03115.03-2.14%292,705
May 8, 2026122.36122.36117.25117.55117.55-1.53%191,461
May 7, 2026120.14120.32118.83119.38119.38-0.14%111,933
May 6, 2026117.99119.76117.61119.55119.551.89%86,187
May 5, 2026117.24117.90116.10117.33117.330.09%86,196
May 4, 2026114.83118.89114.83117.23117.23-0.47%122,349
Apr 30, 2026119.46119.77117.14117.78117.78-1.40%196,772
Apr 29, 2026116.61120.79116.61119.45119.45-0.13%77,866
Apr 28, 2026120.00120.63118.94119.60119.60-0.06%62,744
Apr 27, 2026119.48119.83118.77119.67119.671.17%228,251
Apr 24, 2026118.08119.14117.32118.29118.29-0.27%172,162
Apr 23, 2026119.96119.96118.27118.61118.61-1.13%115,188
Apr 22, 2026119.78120.29117.80119.96119.960.45%77,628
Apr 21, 2026119.18119.60119.00119.42119.420.90%99,699
Apr 20, 2026120.05120.20117.15118.35118.350.19%233,358
Apr 17, 2026117.43118.99116.92118.13118.130.66%224,234
Apr 16, 2026117.14118.28117.00117.36117.360.32%146,648
Apr 15, 2026114.99117.20114.99116.99116.992.45%181,839
Apr 13, 2026115.16115.16111.64114.19114.19-0.84%147,267
Apr 10, 2026114.92115.88114.50115.16115.160.68%203,325
Apr 9, 2026114.24115.49113.51114.38114.380.12%135,003
Apr 8, 2026110.62114.99110.62114.24114.244.30%277,969
Apr 7, 2026106.42109.90106.42109.53109.530.35%95,473
Apr 6, 2026107.62109.50106.95109.15109.151.43%116,025
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