Motilal Oswal Amc Ltd. - Motilal Oswal Mutual Fund - Motilal Oswal 5 Year G-Sec ETF - MOGSEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	62.21	61.87	61.87	62.21	61.72	1,873
September 11, 2025	62.49	61.91	61.91	62.49	61.75	6,735
September 10, 2025	61.79	61.92	61.92	62.03	61.68	35,472
September 09, 2025	61.81	61.99	61.99	62.01	61.69	15,167
September 08, 2025	63.81	61.81	61.81	63.81	60.91	6,696
September 05, 2025	62.01	61.95	61.95	62.07	61.71	2,956
September 04, 2025	61.88	61.99	61.99	62.04	61.66	1,624
September 03, 2025	61.99	61.88	61.88	62.06	61.66	3,994
September 02, 2025	60.18	61.98	61.98	62.11	60.18	22,894
September 01, 2025	61.96	61.73	61.73	61.97	61.62	1,409
August 29, 2025	62.03	62.03	62.03	62.04	61.7	11,590
August 28, 2025	62.11	62.04	62.04	62.11	61.74	1,780
August 26, 2025	62.02	61.76	61.76	62.03	61.52	1,025
August 25, 2025	62.44	61.76	61.76	62.45	61.52	3,739
August 22, 2025	60.29	62.22	62.22	62.36	60.29	930
August 21, 2025	62.49	61.84	61.84	62.49	61.8	4,273
August 20, 2025	63.39	62.18	62.18	63.39	61.96	1,272
August 19, 2025	62.03	61.85	61.85	62.29	61.84	2,138
August 18, 2025	61.74	61.93	61.93	62.09	61.73	20,322
August 14, 2025	62.34	62.16	62.16	62.34	61.66	7,520
August 13, 2025	60.84	61.88	61.88	62.41	60.84	27,944
August 12, 2025	62.18	62.41	62.41	62.5	62.04	4,321
August 11, 2025	63.98	62.07	62.07	63.98	62.02	4,540
August 08, 2025	62.4	62.12	62.12	62.42	62.1	769
August 07, 2025	62.39	62.4	62.4	62.48	62.11	668
August 06, 2025	62.44	62.39	62.39	62.44	62.13	1,551
August 05, 2025	62.34	62.44	62.44	62.64	62.16	3,143
August 04, 2025	62.01	62.14	62.14	63	61.76	37,181
August 01, 2025	62.1	62.1	62.1	62.34	61.93	2,049
July 31, 2025	62.29	62.1	62.1	62.4	61.71	69,730
July 30, 2025	62.29	62.71	62.71	63.95	62.07	231,875
July 29, 2025	62.3	62.18	62.18	62.3	62.05	3,237
July 28, 2025	63.83	62.27	62.27	63.83	62	182,647
July 25, 2025	62.16	62.28	62.28	62.34	61.97	6,541
July 24, 2025	63.87	62.16	62.16	63.87	62.12	3,274
July 23, 2025	62.33	62.32	62.32	62.4	62.14	1,526
July 22, 2025	62.12	62.3	62.3	62.44	62.02	741,502
July 21, 2025	63.83	62.32	62.32	63.83	62.01	3,887
July 18, 2025	62.15	62.28	62.28	62.34	62.11	11,063
July 17, 2025	62	62.12	62.12	62.29	61.97	4,712
July 16, 2025	62.39	62.29	62.29	62.44	62.01	11,456
July 15, 2025	62.25	62.27	62.27	62.29	61.96	5,485
July 14, 2025	62.9	62.26	62.26	62.9	62.01	6,938
July 11, 2025	62.35	62.26	62.26	62.35	62	3,894
July 10, 2025	62.59	62.04	62.04	62.9	61.94	9,322
July 09, 2025	62.08	62.12	62.12	62.49	61.86	2,523
July 08, 2025	63.88	62.07	62.07	63.88	61.91	13,587
July 07, 2025	62.9	62.33	62.33	62.9	61.64	13,625
July 04, 2025	63.43	62.93	62.93	64.2	61.61	12,826
July 03, 2025	62.5	61.89	61.89	62.5	61.85	6,936
July 02, 2025	64.2	61.89	61.89	65.8	61.66	11,984
July 01, 2025	61.47	61.93	61.93	62.14	61.47	143,853
June 30, 2025	61.65	61.7	61.7	62.82	61.64	4,150
June 27, 2025	63.12	61.63	61.63	63.12	61.6	25,119
June 26, 2025	63.12	61.6	61.6	63.12	61.59	16,516
June 25, 2025	61.99	61.59	61.59	62	61.56	692
June 24, 2025	61.82	61.9	61.9	61.99	61.68	7,289
June 23, 2025	61.96	61.82	61.82	61.96	61.37	108,556
June 20, 2025	63.38	61.61	61.61	63.38	61.6	3,133
June 19, 2025	62.6	61.84	61.84	62.6	61.64	2,924

Motilal Oswal Amc Ltd. - Motilal Oswal Mutual Fund - Motilal Oswal 5 Year G-Sec ETF (MOGSEC.NS) NSE