Motilal Oswal Nifty Midcap 100 ETF - MOM100.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	66.59	65.28	65.28	66.59	64.71	248,297
December 04, 2025	64.5	64.97	64.97	65.34	64.5	196,727
December 03, 2025	65.97	64.97	64.97	65.97	64.81	371,300
December 02, 2025	66.57	65.62	65.62	66.57	65.5	278,407
December 01, 2025	66	65.77	65.77	66.1	65.35	362,636
November 28, 2025	66.1	65.75	65.75	66.1	65.55	250,172
November 27, 2025	65.95	65.85	65.85	66.29	65.56	564,345
November 26, 2025	65.27	65.76	65.76	65.82	64.5	544,117
November 25, 2025	64.98	64.93	64.93	65	64.54	351,969
November 24, 2025	64.9	64.69	64.69	65.18	64.5	260,176
November 21, 2025	65.6	64.9	64.9	65.94	64.56	471,266
November 19, 2025	65.69	65.61	65.61	65.76	65.35	380,150
November 18, 2025	65.81	65.51	65.51	66.07	65.26	233,856
November 17, 2025	65.97	65.82	65.82	66.18	65.4	515,107
November 14, 2025	65.33	65.4	65.4	65.67	65	259,627
November 13, 2025	65.78	65.33	65.33	65.88	65.12	536,808
November 12, 2025	65.7	65.51	65.51	65.7	64.94	360,977
November 11, 2025	64.96	64.96	64.96	64.96	64.96	402,751
November 10, 2025	65.6	64.72	64.72	65.6	63.75	548,094
November 07, 2025	64.28	64.38	64.38	64.46	63.27	404,474
November 06, 2025	65.3	63.97	63.97	65.3	63.9	572,984
November 04, 2025	66.36	64.53	64.53	66.36	63.13	672,724
November 03, 2025	64.88	64.75	64.75	64.88	63	610,693
October 31, 2025	64.79	64.31	64.31	64.95	64.25	561,327
October 30, 2025	64.56	64.58	64.58	64.78	64.25	356,074
October 29, 2025	64.21	64.56	64.56	64.68	64.08	335,228
October 28, 2025	64.16	64.14	64.14	64.39	63.9	453,320
October 27, 2025	64.09	64.16	64.16	64.21	63.11	403,867
October 24, 2025	64	63.6	63.6	64.1	63.42	266,378
October 23, 2025	63.3	63.76	63.76	64.47	63.3	734,744
October 21, 2025	63.46	63.94	63.94	64.38	63.46	199,437
October 20, 2025	63.22	63.72	63.72	64.48	62.66	865,668
October 17, 2025	63.01	63.22	63.22	63.93	62.63	415,446
October 16, 2025	63.82	63.55	63.55	63.82	63.1	311,873
October 15, 2025	62.64	63.26	63.26	63.4	62.41	317,344
October 14, 2025	63.29	62.64	62.64	63.38	62.5	584,819
October 13, 2025	63.58	63.07	63.07	63.58	62.1	420,033
October 10, 2025	62.97	63.08	63.08	63.25	62.52	584,775
October 09, 2025	62.85	62.72	62.72	62.98	61.81	356,241
October 08, 2025	62.5	62.08	62.08	62.88	62.02	449,098
October 07, 2025	61.5	62.66	62.66	63.2	61.5	256,829
October 06, 2025	60.98	62.36	62.36	62.8	60.98	398,761
October 03, 2025	61.78	61.87	61.87	61.94	60.3	388,964
October 01, 2025	60.71	61.39	61.39	61.48	60.71	298,169
September 30, 2025	60.3	60.8	60.8	61.65	60.3	194,163
September 29, 2025	60.1	60.95	60.95	61.78	60.1	378,131
September 26, 2025	62.6	60.81	60.81	62.6	60.5	582,640
September 25, 2025	63.02	61.88	61.88	63.02	61.76	429,278
September 24, 2025	63.19	62.39	62.39	63.19	62.26	211,400
September 23, 2025	62.8	62.84	62.84	63.8	62.43	375,466
September 22, 2025	62.7	63.2	63.2	64.54	62.7	370,830
September 19, 2025	64	63.57	63.57	64	62.75	224,853
September 18, 2025	63.79	63.52	63.52	63.79	63.1	361,073
September 17, 2025	63.24	63.38	63.38	63.7	63.13	204,938
September 16, 2025	62.93	63.25	63.25	63.25	62.31	252,534
September 15, 2025	63.3	62.94	62.94	63.4	62.31	314,918
September 12, 2025	61.8	62.59	62.59	63.1	61.8	263,528
September 11, 2025	61.6	62.43	62.43	62.9	61.6	422,553
September 10, 2025	62.4	62.23	62.23	62.4	61.5	253,425
September 09, 2025	62.15	61.64	61.64	62.3	61.15	336,730

Motilal Oswal Nifty Midcap 100 ETF (MOM100.NS) NSE