Motilal Oswal M50 ETF - MOM50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	259.99	255.97	255.97	260.9	255.16	7,115
September 26, 2025	258.77	257.24	257.24	267.8	255.47	30,582
September 25, 2025	261.38	258.62	258.62	261.38	258.25	1,710
September 24, 2025	261.39	260.08	260.08	261.39	259.21	2,759
September 23, 2025	261.49	261.39	261.39	264.08	259.2	7,942
September 22, 2025	264.13	261.5	261.5	264.13	261.2	3,997
September 19, 2025	263.13	262.82	262.82	263.16	261.6	5,000
September 18, 2025	269.7	263.16	263.16	269.7	262.55	8,494
September 17, 2025	261.63	262.91	262.91	262.99	261.63	10,036
September 16, 2025	260.58	261.63	261.63	262.36	260.52	19,441
September 15, 2025	260.42	260.57	260.57	261.45	259.41	3,464
September 12, 2025	259.24	260.42	260.42	261	259.19	3,908
September 11, 2025	260.2	259.19	259.19	260.27	258.34	30,330
September 10, 2025	258.74	259.02	259.02	260	258.33	3,436
September 09, 2025	257.9	257.35	257.35	258.83	256.9	3,902
September 08, 2025	264.6	256.61	256.61	264.6	250.46	9,237
September 05, 2025	257.48	256.89	256.89	258.28	255.39	3,982
September 04, 2025	256.87	257.1	257.1	259	256.59	782
September 03, 2025	255	256.86	256.86	256.97	254.99	1,101
September 02, 2025	256	255	255	257.15	254.34	2,458
September 01, 2025	254.06	256.03	256.03	256.13	254.06	3,579
August 29, 2025	255.99	254.07	254.07	255.99	253	56,106
August 28, 2025	261.7	254.43	254.43	261.7	253.65	3,466
August 26, 2025	258.5	256.77	256.77	258.5	255.84	1,728
August 25, 2025	252.07	258.53	258.53	259.91	252.07	97,948
August 22, 2025	260.1	258.54	258.54	260.1	258.04	6,393
August 21, 2025	260.74	261.11	261.11	261.5	259.86	4,305
August 20, 2025	258.79	260.74	260.74	262.9	258.28	6,026
August 19, 2025	265.16	258.79	258.79	265.16	256.88	4,171
August 18, 2025	259.48	258.7	258.7	260.19	257.63	3,675
August 14, 2025	256.05	255.83	255.83	256.27	254.9	11,611
August 13, 2025	254.3	255.8	255.8	256.04	254.17	23,547
August 12, 2025	254.72	254.57	254.57	256.68	254.1	2,148
August 11, 2025	260.8	254.72	254.72	260.8	251.38	4,417
August 08, 2025	255.2	253.2	253.2	255.2	251.7	3,591
August 07, 2025	254.61	254.99	254.99	255.2	252.36	5,695
August 06, 2025	256	254.61	254.61	256	253.93	2,680
August 05, 2025	257.22	255.97	255.97	257.22	254.77	1,767
August 04, 2025	256.23	256.46	256.46	256.71	254.11	3,932
August 01, 2025	257.33	254.95	254.95	257.33	254.88	7,821
July 31, 2025	256.64	256.54	256.54	258.73	255.29	4,742
July 30, 2025	258.84	257.65	257.65	258.84	256.99	1,752
July 29, 2025	257.19	257.56	257.56	258.01	253.72	5,343
July 28, 2025	257.61	255.91	255.91	258.06	255	4,660
July 25, 2025	261.52	257.62	257.62	261.52	256.7	3,483
July 24, 2025	261.49	260.22	260.22	261.49	258.6	4,869
July 23, 2025	258	261.49	261.49	261.52	257.99	6,895
July 22, 2025	260	259.42	259.42	260.49	258.83	730
July 21, 2025	258.91	259.89	259.89	259.99	258.66	3,764
July 18, 2025	259.75	258.91	258.91	259.75	257.96	1,805
July 17, 2025	260.99	259.75	259.75	261	259	7,996
July 16, 2025	260.93	260.82	260.82	260.93	259.38	2,952
July 15, 2025	256.97	260.92	260.92	261.6	256.96	2,913
July 14, 2025	260.3	259.17	259.17	260.84	258.13	3,881
July 11, 2025	262.16	260.3	260.3	262.17	259.65	3,589
July 10, 2025	263.97	262.17	262.17	264.06	261.66	3,375
July 09, 2025	263.5	262.66	262.66	264.84	262.5	3,418
July 08, 2025	263.78	263.43	263.43	263.97	262.19	15,909
July 07, 2025	270.87	262.83	262.83	270.87	261.29	3,079
July 04, 2025	261.36	262.98	262.98	264.48	261.36	7,097

Motilal Oswal M50 ETF (MOM50.NS) NSE