Moti.Osw.Q 50ETF

Motilal Oswal Nasdaq Q 50 ETF Historical Data

NSEBSE

₹99.18

(0.08%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	97.49	97.49	95.25	96.53	3,541	2,57,94,837.17	1,59,776
20-Nov-2025	96.99	99.01	96.8	98.8	2,238	2,45,97,006.19	1,96,181
21-Nov-2025	97.01	98.73	97	97.57	2,351	1,51,17,110.32	78,524
24-Nov-2025	96.51	96.51	95.25	96.32	2,859	1,44,38,351.6	1,21,774
25-Nov-2025	97	98.4	97	98.13	1,579	1,01,56,940.93	73,101
26-Nov-2025	98.47	99.9	98.16	99.23	1,704	1,76,24,166.12	1,27,661
27-Nov-2025	99.23	100.12	99.06	99.26	1,560	93,82,906.17	68,773
28-Nov-2025	99.98	99.98	99.06	99.51	1,541	1,06,40,208.93	76,617
01-Dec-2025	100	100	99.12	99.92	2,450	1,75,83,254.85	1,34,245
02-Dec-2025	100.9	100.9	99.51	99.66	1,787	86,96,854.37	54,501
03-Dec-2025	100.3	100.3	99	99.37	1,812	98,13,693.51	68,705
04-Dec-2025	100	100	98.28	98.8	1,827	1,17,82,230.24	85,064
05-Dec-2025	99.86	99.86	98.78	99.09	1,595	96,84,845.31	67,602
08-Dec-2025	102.06	102.06	98.23	99.23	2,421	1,20,88,845.27	64,924
09-Dec-2025	98.38	99.8	98.38	99.34	1,590	86,58,669.82	60,711
10-Dec-2025	99.64	99.7	99.3	99.55	1,598	58,51,444.65	40,690
11-Dec-2025	100.29	100.29	97.11	98.49	3,101	2,43,30,826.12	1,20,647
12-Dec-2025	100.49	100.95	98.4	99.66	1,716	1,63,32,467.77	1,09,011
15-Dec-2025	98.51	99.98	98.51	99.45	2,686	1,10,54,940.95	64,945
16-Dec-2025	99.28	99.28	98.5	98.89	1,642	83,91,960.18	48,414
17-Dec-2025	101.86	101.86	98.55	98.81	1,490	73,54,828.79	33,753
18-Dec-2025	98.94	99.3	97.7	99.1	1,815	89,06,117.35	56,408
19-Dec-2025	100.6	100.6	99.01	99.18	1,344	61,35,123.93	42,024

Moti.Osw.Q 50ETF: Related NEWS

No Record Found

Invest wise with Expert advice