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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 04, 2025	64.4	64.12	64.12	64.44	63.74	416,157
July 03, 2025	63.5	64.07	64.07	64.6	63.5	234,128
July 02, 2025	64.49	64.04	64.04	64.49	63.78	384,331
July 01, 2025	65.5	64.14	64.14	65.5	63.46	374,455
June 30, 2025	62.17	64.13	64.13	65.36	62.01	488,611
June 27, 2025	62.01	63.77	63.77	64.1	62.01	609,888
June 26, 2025	65.14	63.61	63.61	65.14	63.02	360,645
June 25, 2025	61.4	63.24	63.24	64.55	61.4	315,248
June 24, 2025	63.29	62.98	62.98	63.29	62.3	805,484
June 23, 2025	63.83	62.24	62.24	63.83	60.72	435,637
June 20, 2025	61.44	62.28	62.28	62.39	61.39	540,346
June 19, 2025	64.1	61.45	61.45	64.1	61.26	732,885
June 18, 2025	62.76	62.4	62.4	62.97	62.25	433,214
June 17, 2025	61.55	62.74	62.74	64.2	61.55	594,213
June 16, 2025	62.63	63.13	63.13	63.18	61.81	1.01M
June 13, 2025	62.49	62.52	62.52	62.63	61.01	786,727
June 12, 2025	65.35	62.75	62.75	65.35	62.61	997,202
June 11, 2025	65.69	63.76	63.76	66.01	63.46	547,124
June 10, 2025	65.03	64.09	64.09	65.03	63.91	795,834
June 09, 2025	61.73	64.05	64.05	64.1	61.73	630,734
June 06, 2025	60.98	63.32	63.32	63.4	60.98	511,285
June 05, 2025	64.02	62.55	62.55	64.02	61.96	416,105
June 04, 2025	60.18	62.16	62.16	62.56	60.18	390,434
June 03, 2025	61.34	61.73	61.73	62.95	61.34	404,613
June 02, 2025	61.87	62	62	62.07	61.23	454,454
May 30, 2025	61.95	61.61	61.61	62.09	61.36	345,736
May 29, 2025	61.47	61.65	61.65	61.84	61.23	467,941
May 28, 2025	61.65	61.27	61.27	61.69	61	268,033
May 27, 2025	61.93	61.25	61.25	61.93	60.9	382,898
May 26, 2025	61.44	61.2	61.2	61.44	60.77	429,387
May 23, 2025	60.35	60.76	60.76	60.85	60.06	316,228
May 22, 2025	60.74	60.36	60.36	60.92	60	517,524
May 21, 2025	60.3	60.66	60.66	60.75	59.94	419,505
May 20, 2025	61.13	60.19	60.19	61.69	60.06	581,521
May 19, 2025	61.95	61.13	61.13	61.95	60.81	481,912
May 16, 2025	58.68	61.05	61.05	61.48	58.68	496,078
May 15, 2025	60.89	60.49	60.49	60.89	60	384,424
May 14, 2025	60.44	60.05	60.05	60.44	59.13	596,751
May 13, 2025	59.9	59.4	59.4	59.98	58.7	949,786
May 12, 2025	58.6	59.3	59.3	59.35	56.91	847,564
May 09, 2025	56.59	56.89	56.89	57.04	55	563,271
May 08, 2025	58.79	56.87	56.87	58.79	56.64	531,091
May 07, 2025	57.8	58.07	58.07	58.13	55.5	532,444
May 06, 2025	58.54	57.17	57.17	59.05	57.08	600,053
May 05, 2025	58.68	58.54	58.54	58.68	57.12	636,217
May 02, 2025	58.19	57.5	57.5	58.8	57.3	642,368
April 30, 2025	57.89	57.82	57.82	58.84	57.71	738,321
April 29, 2025	58.3	58.47	58.47	58.94	58.1	362,577
April 28, 2025	59.06	58.3	58.3	59.06	56.62	581,325
April 25, 2025	59.3	57.32	57.32	59.3	56.83	840,854
April 24, 2025	59.24	58.8	58.8	59.28	58.53	454,752
April 23, 2025	59.95	58.9	58.9	59.95	57.88	695,461
April 22, 2025	58.2	58.27	58.27	58.5	57.8	504,897
April 21, 2025	55.86	57.82	57.82	57.88	55.6	754,791
April 17, 2025	55.56	56.42	56.42	56.65	54.45	557,579
April 16, 2025	55.89	56.12	56.12	56.27	55.51	788,501
April 15, 2025	55.45	55.75	55.75	57	54.49	1.13M
April 11, 2025	54.8	54.22	54.22	54.98	53.2	515,614
April 09, 2025	54.9	53.19	53.19	54.9	52.16	485,449
April 08, 2025	54.1	53.47	53.47	54.1	52.69	718,993

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