Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Motilal Oswal Nifty India Defence ETF (MODEFENCE.NS)

77.15
-0.96
(-1.23%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202579.1979.2577.0077.1577.152,924,236
Apr 30, 202580.5084.8577.6678.1178.113,894,689
Apr 29, 202576.8880.6976.5079.9279.926,961,929
Apr 28, 202573.0077.0072.6076.1176.112,301,249
Apr 25, 202574.8875.6471.9373.0773.071,536,475
Apr 24, 202575.2976.0274.7674.8974.89630,907
Apr 23, 202575.0076.0072.0075.2975.291,603,933
Apr 22, 202573.9474.9473.5274.7074.70645,320
Apr 21, 202573.1074.4272.4073.9773.97894,900
Apr 17, 202572.0173.0072.0172.3972.391,518,033
Apr 16, 202572.0872.8871.2572.4472.44881,160
Apr 15, 202569.4972.0069.0371.9171.911,122,780
Apr 11, 202568.7769.7568.0068.9868.98844,424
Apr 9, 202567.5267.5265.8867.0867.08361,204
Apr 8, 202567.0168.7566.1067.2267.22854,368
Apr 7, 202568.0071.0061.7066.8566.851,423,098
Apr 4, 202570.9970.9968.0968.7768.771,094,914
Apr 3, 202568.9971.5068.0071.0771.071,117,041
Apr 2, 202569.7970.1368.1069.6069.60557,425
Apr 1, 202570.9871.9369.5269.7269.72857,360
Mar 28, 202569.9271.6269.9271.0071.00933,985
Mar 27, 202570.7870.8469.0569.9269.92427,257
Mar 26, 202569.9870.8669.0170.0270.021,155,341
Mar 25, 202571.9671.9669.2469.5669.561,127,906
Mar 24, 202567.7871.1066.3570.9170.911,471,172
Mar 21, 202567.6469.1867.2168.4768.473,812,679
Mar 20, 202566.9367.8066.0067.6567.65899,944
Mar 19, 202564.2466.9163.6166.5466.541,360,042
Mar 18, 202562.1763.6062.0063.4063.40510,135
Mar 17, 202562.1163.0460.1762.1762.17281,045
Mar 13, 202561.9963.0960.2462.1062.10564,519
Mar 12, 202562.0062.2460.7861.4661.46307,288
Mar 11, 202562.3662.4060.0161.5061.50357,527
Mar 10, 202562.9363.1061.5061.7861.78493,455
Mar 7, 202561.1162.5260.2562.2862.28877,790
Mar 6, 202560.5061.6060.1660.3760.37729,233
Mar 5, 202559.1060.2358.0060.1560.15588,673
Mar 4, 202556.2659.3056.0058.6458.64409,399
Mar 3, 202558.0058.0055.2157.1257.12605,585
Feb 28, 202557.6857.6855.7856.3356.33708,027
Feb 27, 202559.3059.3057.6057.7657.76267,518
Feb 25, 202558.6859.4958.3658.4858.48226,923
Feb 24, 202558.9859.3557.4558.6858.68423,676
Feb 21, 202559.8960.3058.2658.7958.79351,352
Feb 20, 202558.6059.5758.0059.3459.34528,966
Feb 19, 202556.5959.1255.5758.6058.60648,428
Feb 18, 202558.0158.5455.6456.1756.171,353,444
Feb 17, 202560.4560.5457.5257.7757.771,605,796
Feb 14, 202562.7762.7859.0859.6959.69911,094
Feb 13, 202561.6163.4061.6161.8661.86326,464
Feb 12, 202564.2064.2059.4261.6061.601,260,949
Feb 11, 202565.1265.1262.0062.3362.33827,635
Feb 10, 202565.9765.9764.0664.4564.45626,789
Feb 7, 202565.2166.3964.3565.1265.12455,355
Feb 6, 202567.8568.0065.2765.4065.40556,349
Feb 5, 202566.4967.5066.0166.5766.57430,511
Feb 4, 202565.4866.1964.8165.8265.82783,489
Feb 3, 202571.6971.6964.1964.4964.491,238,560
Feb 1, 202570.5071.9866.0667.9467.94-
Jan 31, 202567.7770.4067.4570.0970.091,103,936
Jan 30, 202565.5067.6465.4967.3467.34511,117
Jan 29, 202564.9965.9563.5065.8265.82374,275
Jan 28, 202565.7865.7861.5263.9463.941,125,725
Jan 27, 202566.9967.2063.9064.4964.491,347,047
Jan 24, 202569.1969.1966.4366.9866.98602,815
Jan 23, 202568.6968.9466.6968.0668.06424,186
Jan 22, 202570.5170.8966.1167.2867.281,077,605
Jan 21, 202571.9972.7869.5069.7569.75520,708
Jan 20, 202570.8172.1070.2571.6171.61733,339
Jan 17, 202568.7470.3666.8570.1770.17472,410
Jan 16, 202566.6568.4966.3168.2568.25560,430
Jan 15, 202567.9467.9466.0366.7466.741,218,214
Jan 14, 202565.6866.8264.5066.6166.611,118,934
Jan 13, 202570.0070.0064.1164.7064.701,132,008
Jan 10, 202569.0170.8168.0568.5968.59477,758
Jan 9, 202570.4071.4069.7570.0970.09255,650
Jan 8, 202571.9571.9569.6369.9869.98364,778
Jan 7, 202569.5571.1969.1970.9170.91269,628
Jan 6, 202572.9973.8469.1369.4969.49966,160
Jan 3, 202572.7072.9671.9072.0872.08271,989
Jan 2, 202572.0072.3571.6672.0972.09217,330
Jan 1, 202572.4472.4470.9871.6671.66156,210
Dec 31, 202470.4572.4069.7671.1471.14314,038
Dec 30, 202473.6974.2070.6570.9870.98399,750
Dec 27, 202473.8073.8071.7172.4172.41333,352
Dec 26, 202472.3773.8472.0172.3472.34219,855
Dec 24, 202473.1973.2071.2172.3772.37130,997
Dec 23, 202472.8875.8070.7071.8171.81233,757
Dec 20, 202474.9775.4771.9572.1472.14353,127
Dec 19, 202473.9974.5671.6174.1874.18548,291
Dec 18, 202477.2077.2074.6375.0875.08517,485
Dec 17, 202477.0077.5076.5376.9176.91343,692
Dec 16, 202475.7777.0075.7776.7176.71295,712
Dec 13, 202476.0176.0274.0075.7775.77478,142
Dec 12, 202476.4976.7475.8076.0276.02266,064
Dec 11, 202476.7476.7475.5076.1076.10244,224
Dec 10, 202476.2476.5075.3975.7975.79415,741
Dec 9, 202475.9976.2075.6575.9275.92400,289
Dec 6, 202475.4476.0075.0075.6675.66476,300
Dec 5, 202475.1375.9074.7575.4275.42543,720
Dec 4, 202474.4075.5074.4075.0875.08551,189
Dec 3, 202474.2074.8073.5274.0474.04282,858
Dec 2, 202473.3874.4572.0173.5273.52357,922
Nov 29, 202473.4973.8072.0173.3873.38362,162
Nov 28, 202472.2473.7772.2473.3373.33749,853
Nov 27, 202470.9572.7570.1572.2072.20624,770
Nov 26, 202469.9570.5068.4170.0970.09338,184
Nov 25, 202467.9669.5667.3968.5568.55332,210
Nov 22, 202466.8766.8765.7566.5566.55179,336
Nov 21, 202467.7969.7065.1665.7565.75342,902
Nov 19, 202466.4767.4566.2166.5866.58144,479
Nov 18, 202465.1667.2064.1065.6565.65412,247
Nov 14, 202466.7667.0065.1066.2766.27204,849
Nov 13, 202469.5969.5965.4565.6665.66695,944
Nov 12, 202470.6770.6868.0868.2368.23203,817
Nov 11, 202470.5970.7868.8169.7569.75161,668
Nov 8, 202471.4971.4969.6469.8569.85146,852
Nov 7, 202472.1272.2070.7471.0471.04463,721
Nov 6, 202469.9571.8068.7871.4571.45833,963
Nov 4, 202470.2970.9368.2068.5568.55265,141
Nov 1, 202470.6570.6669.0369.7769.77156,436
Oct 31, 202470.0970.6769.1869.6269.62171,018
Oct 29, 202466.9968.3966.4568.0768.07263,936
Oct 28, 202467.5768.3865.6066.7666.76617,131
Oct 25, 202467.8868.6565.2566.8966.891,091,761
Oct 24, 202469.2769.2867.7067.8767.87446,826
Oct 23, 202468.9670.0067.0668.4168.41636,686
Oct 22, 202472.5073.1968.5568.9568.951,309,652
Oct 21, 202473.9974.4872.4272.5872.58134,241
Oct 18, 202472.9973.4071.2373.0973.09236,121
Oct 17, 202474.7574.7572.5072.6472.64330,971
Oct 16, 202474.3674.7073.5174.2074.20851,710
Oct 15, 202473.8974.4673.1074.3674.36501,208
Oct 14, 202473.9774.2572.8673.1173.11204,453
Oct 11, 202473.9874.2572.8973.6473.64220,920
Oct 10, 202472.4974.4072.0073.8773.87572,849
Oct 9, 202471.4772.5071.0972.0072.00342,752
Oct 8, 202469.5871.9068.3071.2871.28360,726
Oct 7, 202471.6871.6867.5068.5968.591,105,281
Oct 4, 202472.3072.7869.9170.6770.67602,348
Oct 3, 202473.0073.0071.1371.7871.78605,628
Oct 1, 202473.4673.5072.4072.6472.64257,626
Sep 30, 202473.7073.9071.9573.0373.03559,671
Sep 27, 202473.4274.2072.9473.2773.27368,807
Sep 26, 202474.2974.4072.4373.4173.41204,334
Sep 25, 202473.9774.7573.4173.6973.69194,588
Sep 24, 202473.8274.5073.2373.7673.76304,059
Sep 23, 202474.5975.0073.0373.6573.65351,893
Sep 20, 202471.9473.3570.6573.0373.03437,128
Sep 19, 202473.9973.9969.5170.8970.89821,224
Sep 18, 202474.9974.9972.4472.6472.64415,635
Sep 17, 202475.4775.4773.2073.3373.33449,704
Sep 16, 202475.5176.4874.2574.5074.50521,209
Sep 13, 202476.9076.9074.9575.1775.1752,485
Sep 12, 202475.0075.5074.5675.0275.0261,662
Sep 11, 202476.7076.7073.8874.5374.5370,016
Sep 10, 202475.7475.7574.2474.8274.8288,616
Sep 9, 202475.3776.9972.8774.3074.30219,560
Sep 6, 202477.4978.0075.1475.3775.37178,949
Sep 5, 202477.9979.0076.5076.6476.64192,623
Sep 4, 202477.6378.5076.6077.7777.77226,462
Sep 3, 202476.2978.0076.0576.8776.87364,832
Sep 2, 202476.8276.8275.1575.8975.89120,385
Aug 30, 202476.2277.1174.7276.2476.24133,850
Aug 29, 202476.8777.4974.7175.2375.23174,400
Aug 28, 202478.4278.4276.6076.8676.8646,152