Moti.Osw.Q 50ETF

Motilal Oswal Nasdaq Q 50 ETF Historical Data

NSEBSE

₹89.46

(-0.10%)

Sep 18, 2025|12:09:49 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	80.12	80.8	80.12	80.47	1,452	84,07,737.53	71,048
26-Aug-2025	79.5	80.98	79.5	80.43	1,081	51,31,307.06	40,935
28-Aug-2025	81.34	81.59	79.84	81.05	1,581	88,15,668.77	85,133
29-Aug-2025	83.07	83.07	80.73	82.71	1,664	92,25,436.88	91,209
01-Sep-2025	83.08	86	81.48	84.54	2,599	1,57,75,351.98	1,33,362
02-Sep-2025	86.65	86.65	79.26	84.48	2,144	1,52,07,459.1	93,974
03-Sep-2025	85.32	85.32	83.64	84.52	1,827	1,33,74,835.04	1,00,039
04-Sep-2025	85.37	85.76	84.53	85.25	1,516	1,00,45,032.88	72,638
05-Sep-2025	86.58	88.49	84.9	87.95	1,961	1,29,40,511.05	1,12,181
08-Sep-2025	89.33	91.95	87	90.95	3,389	2,46,66,450.14	1,81,557
09-Sep-2025	92.28	94.89	89	90.08	4,848	4,00,34,570.7	2,70,880
10-Sep-2025	89.42	92.98	88.7	89.08	3,308	2,41,35,666.38	2,03,638
11-Sep-2025	86.85	93.09	86.85	89.33	1,966	2,10,85,278.48	1,75,370
12-Sep-2025	91.56	92.48	87.54	89.99	2,145	2,50,05,776.7	1,93,968
15-Sep-2025	92.23	92.23	88.56	89.85	2,794	3,73,19,216.91	3,41,315
16-Sep-2025	91.12	91.12	89.41	90.07	1,887	1,47,78,608.9	1,28,430
17-Sep-2025	92.32	92.32	89.2	89.55	2,089	1,35,01,422.82	1,11,496

Moti.Osw.Q 50ETF: Related NEWS

No Record Found

Invest wise with Expert advice