MO S&P BSEHealth

Motilal Oswal S&P BSE Healthcare ETF Historical Data

NSEBSE

₹41.48

(-0.86%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	44.57	44.57	43.79	44.04	786	41,10,829.73	83,743
31-Dec-2025	44.03	44.61	43.9	44.56	552	19,68,832.62	36,397
01-Jan-2026	44.94	44.94	44.09	44.34	795	28,83,039.46	49,751
02-Jan-2026	44.89	44.89	44.16	44.49	573	24,17,061.81	38,207
05-Jan-2026	45.07	45.07	44.38	44.61	734	23,97,248.63	38,669
06-Jan-2026	45.03	45.24	44.38	45.09	646	39,89,173.59	63,218
07-Jan-2026	46.21	46.21	44.81	45.3	525	45,46,962.51	38,074
08-Jan-2026	44.82	45.56	44.56	44.72	762	29,59,378.33	52,873
09-Jan-2026	43.6	44.73	43.6	44.28	755	18,95,477.91	36,447
12-Jan-2026	44.54	44.54	43.5	44	1,170	45,41,811.07	69,096
13-Jan-2026	44.22	44.22	43.52	43.91	743	24,89,025.3	38,435
14-Jan-2026	44.05	44.21	43.63	43.97	463	14,33,943.84	21,016
16-Jan-2026	44.22	44.22	43.4	43.47	1,596	49,96,076.68	1,04,329
19-Jan-2026	43.46	43.85	42.94	43.11	1,476	53,42,021.63	1,17,059
20-Jan-2026	43.33	43.44	42.13	42.21	1,608	64,02,727.26	1,34,375
21-Jan-2026	42.26	42.46	41.49	41.93	1,178	44,41,288.21	74,050
22-Jan-2026	41.57	43.43	41.57	42.4	761	34,33,839.65	67,991
23-Jan-2026	43.45	43.45	41.7	41.9	914	35,60,401.75	71,971
27-Jan-2026	42.95	43.02	41.5	41.83	1,261	41,39,980.9	71,524
28-Jan-2026	41.84	42.79	41.63	41.84	965	33,89,443	75,900
29-Jan-2026	42.68	42.73	41.2	41.48	1,453	51,01,049.27	1,16,488

MO S&P BSEHealth: Related NEWS

No Record Found

Invest wise with Expert advice