Moti.Osw.Q 50ETF

Motilal Oswal Nasdaq Q 50 ETF Historical Data

NSEBSE

₹79.92

(-0.37%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	78.96	78.96	77.56	78.06	1,206	61,28,516.11	52,248
25-Jul-2025	78.92	78.92	77.45	77.65	1,434	71,50,428.1	58,964
28-Jul-2025	78.5	78.68	77.21	78.1	1,563	87,79,510.9	72,990
29-Jul-2025	78.49	78.8	78.02	78.22	987	55,20,398.13	45,466
30-Jul-2025	78.23	79	77.31	78.8	1,329	90,25,939.45	90,359
31-Jul-2025	79.05	79.46	78.51	79.39	1,377	1,24,90,944.16	1,30,968
01-Aug-2025	80.23	80.38	78.39	79.36	2,184	1,28,60,599.16	1,11,363
04-Aug-2025	78.05	80.53	77.37	79.7	1,990	1,15,54,827.6	1,10,772
05-Aug-2025	81.69	81.69	79.7	80.32	1,720	85,34,989.04	79,007
06-Aug-2025	80.99	81.1	80.05	80.37	1,519	92,55,821.12	76,752
07-Aug-2025	79	81.16	79	79.84	1,607	1,20,41,595.91	1,12,865
08-Aug-2025	81	81	79.6	79.95	1,120	50,51,483.23	51,960
11-Aug-2025	81.94	81.94	79.55	79.78	1,739	80,61,817.94	71,621
12-Aug-2025	80.17	80.17	79.06	79.97	1,012	50,63,711.79	51,491
13-Aug-2025	79.97	80.84	79.72	79.95	1,212	80,83,334.41	70,663
14-Aug-2025	81.94	81.94	79.71	79.98	1,058	40,79,757.3	38,372
18-Aug-2025	80.5	80.78	79.7	80.11	1,676	77,53,378.5	65,504
19-Aug-2025	80.91	80.91	79.81	80.19	1,117	77,46,701.47	62,534
20-Aug-2025	79.31	80.35	79.02	79.84	1,393	81,02,101.74	70,680
21-Aug-2025	80.64	80.64	79.51	80.22	1,014	56,16,950.58	43,585
22-Aug-2025	80.27	80.28	79.8	79.92	1,137	59,85,720.12	52,311

Moti.Osw.Q 50ETF: Related NEWS

No Record Found

Invest wise with Expert advice