Motilal Oswal NASDAQ 100 ETF - MON100.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	239.48	239.16	239.16	240.2	237.02	765,692
October 17, 2025	237	236.21	236.21	237.74	234.14	1.16M
October 16, 2025	235.5	237.12	237.12	238	232.36	1.11M
October 15, 2025	240.22	233.23	233.23	240.22	230.58	1.49M
October 14, 2025	235	233.6	233.6	238.43	230.03	1.57M
October 13, 2025	239	233.7	233.7	239.05	227	3.01M
October 10, 2025	247.69	239	239	248.39	236.7	1.73M
October 09, 2025	247.74	241.75	241.75	253.5	239.52	2.09M
October 08, 2025	253.15	242	242	258.8	238	2.95M
October 07, 2025	242.98	250.26	250.26	253.95	241.8	2.36M
October 06, 2025	230.98	240.61	240.61	242.97	228.26	1.94M
October 03, 2025	223.84	229.99	229.99	230	220.5	1.49M
October 01, 2025	223.88	221.51	221.51	224.87	220.03	1.54M
September 30, 2025	223.24	222.38	222.38	223.48	218.26	1.21M
September 29, 2025	216.35	219.83	219.83	225	213.54	1.05M
September 26, 2025	216.44	214.53	214.53	216.44	211.51	772,027
September 25, 2025	210.01	213.8	213.8	217.24	210.01	818,475
September 24, 2025	218.94	215.4	215.4	218.94	214.87	765,522
September 23, 2025	219.97	216.98	216.98	219.97	215.44	952,434
September 22, 2025	215.93	214.61	214.61	215.93	213.51	893,264
September 19, 2025	216	214	214	216	213.11	857,325
September 18, 2025	212.78	213.45	213.45	213.47	211.84	600,426
September 17, 2025	213.78	211.84	211.84	213.78	211.12	692,883
September 16, 2025	212.87	212.62	212.62	213.55	210.51	1.09M
September 15, 2025	209.29	209.89	209.89	211.99	206.16	1.12M
September 12, 2025	209.44	207.06	207.06	209.44	205.63	578,834
September 11, 2025	206.34	205.65	205.65	206.34	204.51	464,634
September 10, 2025	206.74	204.86	204.86	206.74	203.81	951,418
September 09, 2025	204.32	205.2	205.2	206.74	204.32	443,668
September 08, 2025	206.19	205.28	205.28	206.19	204.22	649,851
September 05, 2025	204.84	204.85	204.85	205	202.68	517,317
September 04, 2025	209.57	202.48	202.48	209.57	201.6	756,411
September 03, 2025	203.94	203.47	203.47	204	200.7	446,361
September 02, 2025	204.74	202.37	202.37	204.74	201.56	745,988
September 01, 2025	203.88	203.66	203.66	204.49	202	729,552
August 29, 2025	202.32	204.42	204.42	205.29	202.32	649,707
August 28, 2025	204.44	203.29	203.29	204.44	200.65	480,940
August 26, 2025	203.99	202.49	202.49	203.99	201.26	487,521
August 25, 2025	203.84	203.4	203.4	203.98	202.51	852,029
August 22, 2025	200.66	201.14	201.14	204.84	200.21	607,107
August 21, 2025	201.61	202.14	202.14	203.88	201.2	611,026
August 20, 2025	204.45	203.48	203.48	204.53	201.87	751,209
August 19, 2025	205.78	205.21	205.21	207.24	203.44	654,099
August 18, 2025	206	205.78	205.78	206.24	198.73	481,655
August 14, 2025	206.34	204.89	204.89	206.34	203.11	613,572
August 13, 2025	204.24	204.3	204.3	204.98	203.31	730,329
August 12, 2025	204.74	202.19	202.19	204.74	197.81	557,355
August 11, 2025	203.94	202.89	202.89	204.74	202.01	881,120
August 08, 2025	204.39	202.12	202.12	204.39	201.71	539,887
August 07, 2025	202.51	202.42	202.42	204.14	201.9	754,104
August 06, 2025	204.44	201.67	201.67	204.44	200.34	536,510
August 05, 2025	202.94	202.63	202.63	204	201.2	889,539
August 04, 2025	209.34	200.42	200.42	209.34	200	1.37M
August 01, 2025	209.89	204.34	204.34	209.89	202.61	1.04M
July 31, 2025	204.48	208.29	208.29	209.4	203.43	1.27M
July 30, 2025	206.45	203.17	203.17	206.45	202.5	495,198
July 29, 2025	207.84	204.15	204.15	207.84	203.11	897,327
July 28, 2025	203.44	204.99	204.99	205.4	199.51	1.01M
July 25, 2025	201.84	201.31	201.31	202.19	200	837,700
July 24, 2025	199.72	200.76	200.76	201	197.85	670,693

Motilal Oswal NASDAQ 100 ETF (MON100.NS) NSE