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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.39	64.14	64.14	65.39	63.31	268,164
February 19, 2026	65.66	63.8	63.8	65.66	63.52	485,389
February 18, 2026	66.07	64.88	64.88	66.07	64.11	465,221
February 17, 2026	62.73	64.46	64.46	64.69	62.73	226,532
February 16, 2026	62.4	64.34	64.34	64.65	62.4	465,247
February 13, 2026	64.68	64	64	64.79	63.71	381,889
February 12, 2026	64.6	65.01	65.01	65.7	64.6	357,981
February 11, 2026	65.7	65.33	65.33	65.7	65	240,691
February 10, 2026	65.55	65.31	65.31	65.55	64.83	357,885
February 09, 2026	64.02	64.91	64.91	64.98	64.02	1.04M
February 06, 2026	64.69	64.02	64.02	64.69	63.23	389,243
February 05, 2026	64.49	64.05	64.05	64.49	63.62	398,447
February 04, 2026	64.96	64.23	64.23	64.96	63.47	616,554
February 03, 2026	62.3	64	64	64.97	62.3	1.21M
February 02, 2026	61.79	62.12	62.12	62.34	60.76	679,590
February 01, 2026	64.4	61.59	61.59	64.4	60.4	713,647
January 30, 2026	63.73	62.83	62.83	63.73	62.28	512,084
January 29, 2026	62.95	63.03	63.03	65	62.46	527,686
January 28, 2026	62.35	62.95	62.95	63	62.02	481,407
January 27, 2026	61.9	61.92	61.92	62.1	61.03	1.04M
January 23, 2026	64.23	61.54	61.54	64.23	61.45	547,405
January 22, 2026	61.2	62.67	62.67	63.08	61.2	688,115
January 21, 2026	62.88	61.83	61.83	62.88	61	1.09M
January 20, 2026	64.5	62.5	62.5	64.5	62.45	964,176
January 19, 2026	64.42	64.21	64.21	64.7	63.6	365,746
January 16, 2026	64.5	64.36	64.36	64.86	64.23	736,046
January 14, 2026	62.58	64.23	64.23	64.53	62.58	420,477
January 13, 2026	63.1	64.19	64.19	65.94	63.1	548,800
January 12, 2026	63.6	64.34	64.34	64.82	63.24	637,697
January 09, 2026	63.28	64.4	64.4	65.4	63.28	925,825
January 08, 2026	66.48	64.91	64.91	66.48	64.59	1.36M
January 07, 2026	65.05	66.17	66.17	66.21	65.05	864,013
January 06, 2026	65.05	65.86	65.86	66.12	65.05	679,314
January 05, 2026	66.15	65.84	65.84	66.2	65.56	559,229
January 02, 2026	65.49	66.01	66.01	66.07	65.13	610,203
January 01, 2026	64.4	65.4	65.4	65.5	64.4	189,820
December 31, 2025	62.95	65.21	65.21	65.4	62.95	489,276
December 30, 2025	64.79	64.57	64.57	64.79	63.89	673,412
December 29, 2025	65.15	64.57	64.57	65.18	64.34	296,112
December 26, 2025	64.4	64.92	64.92	65.44	64.4	301,450
December 24, 2025	65.79	65.15	65.15	65.79	65.05	646,207
December 23, 2025	65.5	65.49	65.49	65.6	65.22	3.33M
December 22, 2025	64.9	65.5	65.5	65.56	64.81	691,152
December 19, 2025	64.51	64.9	64.9	64.99	64.1	565,624
December 18, 2025	64.19	64.19	64.19	64.32	63.5	260,376
December 17, 2025	63.5	63.95	63.95	64.6	63.5	278,349
December 16, 2025	65.2	64.29	64.29	65.2	64.1	205,675
December 15, 2025	66.55	64.86	64.86	66.55	64.43	257,213
December 12, 2025	64.47	64.93	64.93	65	64.19	318,660
December 11, 2025	63.96	64.09	64.09	64.38	63.45	534,869
December 10, 2025	65	63.55	63.55	65	63.43	376,076
December 09, 2025	64.28	64.2	64.2	64.39	63.03	379,840
December 08, 2025	65.49	64.09	64.09	65.68	63.8	1.07M
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

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