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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	266.46	264.44	264.44	266.46	262.6	6,463
November 06, 2025	267.65	265.14	265.14	267.65	264.63	2,341
November 04, 2025	268.28	266.31	266.31	268.29	266	5,802
November 03, 2025	267.36	267.89	267.89	268.13	265.79	12,776
October 31, 2025	267.56	267.36	267.36	269.78	267.01	3,323
October 30, 2025	270.64	269.17	269.17	270.64	268.19	5,535
October 29, 2025	269.9	270.56	270.56	270.99	269.67	4,012
October 28, 2025	270.61	269.67	269.67	270.63	267.77	7,201
October 27, 2025	269.05	269.03	269.03	270.04	267.95	6,843
October 24, 2025	270.99	267.72	267.72	270.99	267	4,532
October 23, 2025	268.67	268.49	268.49	272.02	266.59	5,834
October 21, 2025	269.61	268.67	268.67	271.86	266.46	1,965
October 20, 2025	269.54	268.26	268.26	269.54	267.21	4,020
October 17, 2025	264.39	266.26	266.26	267.29	264.39	6,453
October 16, 2025	263.99	264.89	264.89	265.54	262.19	10,366
October 15, 2025	260.92	262.87	262.87	264.4	260.92	11,373
October 14, 2025	260.14	260.92	260.92	261.44	260.01	2,011
October 13, 2025	264.48	261.44	261.44	265	260.55	8,217
October 10, 2025	260.88	262.56	262.56	262.95	260.88	9,278
October 09, 2025	260.6	260.88	260.88	262.47	259.08	3,529
October 08, 2025	261.36	259.3	259.3	261.55	259.11	3,174
October 07, 2025	260.5	260.53	260.53	261.33	258.65	15,992
October 06, 2025	259.99	260.06	260.06	260.63	258.17	3,639
October 03, 2025	260	258.52	258.52	260.95	256.51	5,886
October 01, 2025	255.44	258.07	258.07	271.89	254.17	5,619
September 30, 2025	258.72	255.44	255.44	258.73	254	2,229
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

Motilal Oswal M50 ETF (MOM50.NS) NSE