Motilal Oswal Nifty Midcap 100 ETF (MOM100.NS) NSE
59.06
-1.64(-2.70%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
59.06
-1.64(-2.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 60.1 | 59.06 | 59.06 | 61.1 | 58.83 | 1.27M |
| March 12, 2026 | 60.95 | 60.7 | 60.7 | 61.18 | 59.7 | 602,197 |
| March 11, 2026 | 63.23 | 60.95 | 60.95 | 63.23 | 60.8 | 395,758 |
| March 10, 2026 | 62.18 | 61.69 | 61.69 | 62.18 | 60.86 | 591,393 |
| March 09, 2026 | 69.2 | 60.67 | 60.67 | 69.2 | 59.69 | 1.27M |
| March 06, 2026 | 62.2 | 61.84 | 61.84 | 62.71 | 61.65 | 440,757 |
| March 05, 2026 | 61.8 | 62.36 | 62.36 | 62.52 | 61.4 | 441,053 |
| March 02, 2026 | 64.1 | 62.72 | 62.72 | 64.1 | 61.91 | 858,545 |
| February 27, 2026 | 66.1 | 63.75 | 63.75 | 66.1 | 63.65 | 344,767 |
| February 26, 2026 | 65.88 | 64.49 | 64.49 | 65.88 | 63.96 | 259,957 |
| February 25, 2026 | 64.08 | 63.96 | 63.96 | 64.22 | 63.6 | 741,535 |
| February 24, 2026 | 64.55 | 63.77 | 63.77 | 64.55 | 63.09 | 457,479 |
| February 23, 2026 | 64.78 | 63.9 | 63.9 | 64.78 | 63.65 | 457,170 |
| February 20, 2026 | 65.39 | 64.14 | 0 | 65.39 | 63.31 | 268,164 |
| February 19, 2026 | 65.66 | 63.8 | 0 | 65.66 | 63.52 | 485,389 |
| February 18, 2026 | 66.07 | 64.88 | 0 | 66.07 | 64.11 | 465,221 |
| February 17, 2026 | 62.73 | 64.46 | 0 | 64.69 | 62.73 | 226,532 |
| February 16, 2026 | 62.4 | 64.34 | 0 | 64.65 | 62.4 | 465,247 |
| February 13, 2026 | 64.68 | 64 | 0 | 64.79 | 63.71 | 381,889 |
| February 12, 2026 | 64.6 | 65.01 | 0 | 65.7 | 64.6 | 357,981 |
| February 11, 2026 | 65.7 | 65.33 | 0 | 65.7 | 65 | 240,691 |
| February 10, 2026 | 65.55 | 65.31 | 0 | 65.55 | 64.83 | 357,885 |
| February 09, 2026 | 64.02 | 64.91 | 0 | 64.98 | 64.02 | 1.04M |
| February 06, 2026 | 64.69 | 64.02 | 0 | 64.69 | 63.23 | 389,243 |
| February 05, 2026 | 64.49 | 64.05 | 0 | 64.49 | 63.62 | 398,447 |
| February 04, 2026 | 64.96 | 64.23 | 0 | 64.96 | 63.47 | 616,554 |
| February 03, 2026 | 62.3 | 64 | 0 | 64.97 | 62.3 | 1.21M |
| February 02, 2026 | 61.79 | 62.12 | 0 | 62.34 | 60.76 | 679,590 |
| February 01, 2026 | 64.4 | 61.59 | 0 | 64.4 | 60.4 | 713,647 |
| January 30, 2026 | 63.73 | 62.83 | 0 | 63.73 | 62.28 | 512,084 |
| January 29, 2026 | 62.95 | 63.03 | 0 | 65 | 62.46 | 527,686 |
| January 28, 2026 | 62.35 | 62.95 | 0 | 63 | 62.02 | 481,561 |
| January 27, 2026 | 61.9 | 61.92 | 0 | 62.1 | 61.03 | 1.04M |
| January 23, 2026 | 64.23 | 61.54 | 0 | 64.23 | 61.45 | 547,405 |
| January 22, 2026 | 61.2 | 62.67 | 0 | 63.08 | 61.2 | 688,115 |
| January 21, 2026 | 62.88 | 61.83 | 0 | 62.88 | 61 | 1.09M |
| January 20, 2026 | 64.5 | 62.56 | 0 | 64.5 | 62.38 | 1.04M |
| January 19, 2026 | 64.42 | 64.21 | 0 | 64.7 | 63.6 | 365,746 |
| January 16, 2026 | 64.5 | 64.36 | 0 | 64.86 | 64.23 | 736,046 |
| January 14, 2026 | 62.58 | 64.23 | 0 | 64.53 | 62.58 | 420,477 |
| January 13, 2026 | 63.1 | 64.19 | 0 | 65.94 | 63.1 | 548,800 |
| January 12, 2026 | 63.6 | 64.34 | 0 | 64.82 | 63.24 | 637,697 |
| January 09, 2026 | 63.28 | 64.4 | 0 | 65.4 | 63.28 | 925,825 |
| January 08, 2026 | 66.48 | 64.91 | 0 | 66.48 | 64.59 | 1.36M |
| January 07, 2026 | 65.05 | 66.17 | 0 | 66.21 | 65.05 | 864,013 |
| January 06, 2026 | 65.05 | 65.86 | 0 | 66.12 | 65.05 | 679,314 |
| January 05, 2026 | 66.15 | 65.84 | 0 | 66.2 | 65.56 | 559,229 |
| January 02, 2026 | 65.49 | 66.01 | 0 | 66.07 | 65.13 | 610,203 |
| January 01, 2026 | 64.4 | 65.4 | 0 | 65.5 | 64.4 | 189,820 |
| December 31, 2025 | 62.95 | 65.21 | 0 | 65.4 | 62.95 | 489,276 |
| December 30, 2025 | 64.79 | 64.57 | 0 | 64.79 | 63.89 | 673,412 |
| December 29, 2025 | 65.15 | 64.57 | 0 | 65.18 | 64.34 | 296,112 |
| December 26, 2025 | 64.4 | 64.92 | 0 | 65.44 | 64.4 | 301,450 |
| December 24, 2025 | 65.79 | 65.15 | 0 | 65.79 | 65.05 | 646,207 |
| December 23, 2025 | 65.5 | 65.49 | 0 | 65.6 | 65.22 | 3.33M |
| December 22, 2025 | 64.9 | 65.5 | 0 | 65.56 | 64.81 | 691,152 |
| December 19, 2025 | 64.51 | 64.9 | 0 | 64.99 | 64.1 | 565,624 |
| December 18, 2025 | 64.19 | 64.19 | 0 | 64.32 | 63.5 | 260,376 |
| December 17, 2025 | 63.5 | 63.95 | 0 | 64.6 | 63.5 | 278,350 |
| December 16, 2025 | 65.2 | 64.29 | 0 | 65.2 | 64.1 | 205,675 |