NSE - Delayed Quote INR

Motilal Oswal BSE Healthcare ETF (MOHEALTH.NS)

42.62

-0.07

(-0.16%)

At close: April 30 at 3:29:21 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	43.09	43.14	42.08	42.62	42.62	31,112
Apr 28, 2025	42.10	43.50	41.47	43.04	43.04	93,006
Apr 25, 2025	43.49	43.65	41.93	42.31	42.31	91,641
Apr 24, 2025	43.29	43.60	42.67	43.27	43.27	81,235
Apr 23, 2025	42.99	43.19	42.60	43.06	43.06	60,426
Apr 22, 2025	42.77	43.09	42.01	42.63	42.63	46,765
Apr 21, 2025	42.44	42.69	42.00	42.36	42.36	51,295
Apr 17, 2025	42.29	42.29	41.15	42.02	42.02	27,352
Apr 16, 2025	42.55	42.55	41.45	41.78	41.78	24,393
Apr 15, 2025	41.48	41.86	40.81	41.57	41.57	58,463
Apr 11, 2025	40.85	41.49	40.00	40.80	40.80	55,640
Apr 9, 2025	41.35	41.50	39.54	40.04	40.04	59,179
Apr 8, 2025	41.92	41.97	40.26	40.54	40.54	133,712
Apr 7, 2025	40.21	42.17	37.96	41.39	41.39	89,239
Apr 4, 2025	42.96	42.96	40.40	41.03	41.03	89,639
Apr 3, 2025	41.75	45.89	41.75	42.25	42.25	218,320
Apr 2, 2025	41.43	41.61	41.04	41.53	41.53	19,971
Apr 1, 2025	40.73	42.47	40.73	41.14	41.14	81,036
Mar 28, 2025	41.89	42.26	41.35	41.77	41.77	17,945
Mar 27, 2025	41.90	42.19	41.20	41.88	41.88	22,508
Mar 26, 2025	42.96	42.98	41.80	41.89	41.89	48,925
Mar 25, 2025	42.77	43.47	42.11	42.37	42.37	32,074
Mar 24, 2025	42.51	43.67	42.02	42.78	42.78	83,110
Mar 21, 2025	42.40	42.60	41.34	42.51	42.51	38,881
Mar 20, 2025	41.79	42.00	41.05	41.57	41.57	42,690
Mar 19, 2025	40.80	41.48	40.80	41.34	41.34	23,183
Mar 18, 2025	40.11	40.11	40.11	40.11	40.11	-
Mar 17, 2025	39.30	40.28	39.30	40.11	40.11	29,261
Mar 13, 2025	40.00	40.34	39.60	39.70	39.70	17,024
Mar 12, 2025	39.91	40.43	39.36	39.77	39.77	20,751
Mar 11, 2025	40.09	40.09	38.52	39.61	39.61	47,940
Mar 10, 2025	40.02	40.35	39.51	39.69	39.69	29,143
Mar 7, 2025	40.25	40.44	39.82	40.01	40.01	22,770
Mar 6, 2025	39.03	40.32	39.03	40.18	40.18	23,653
Mar 5, 2025	39.70	39.97	38.98	39.64	39.64	26,573
Mar 4, 2025	38.50	39.42	38.02	39.04	39.04	168,902
Mar 3, 2025	38.91	38.92	37.93	38.08	38.08	162,200
Feb 28, 2025	39.45	39.46	38.45	38.58	38.58	58,207
Feb 27, 2025	39.99	40.00	39.18	39.42	39.42	31,944
Feb 25, 2025	40.35	40.35	39.68	39.81	39.81	21,969
Feb 24, 2025	39.07	40.48	39.07	39.90	39.90	26,862
Feb 21, 2025	40.61	40.99	39.93	40.07	40.07	63,605
Feb 20, 2025	40.57	40.85	40.30	40.66	40.66	15,144
Feb 19, 2025	41.50	41.50	39.95	40.57	40.57	28,603
Feb 18, 2025	40.68	40.99	39.93	40.69	40.69	23,641
Feb 17, 2025	40.45	40.85	39.53	40.69	40.69	86,090
Feb 14, 2025	41.49	41.80	40.07	40.29	40.29	80,577
Feb 13, 2025	41.85	41.90	41.26	41.50	41.50	18,965
Feb 12, 2025	41.00	41.97	40.35	41.15	41.15	81,201
Feb 11, 2025	42.00	43.25	41.20	41.47	41.47	67,590
Feb 10, 2025	43.92	43.92	42.51	42.72	42.72	78,948
Feb 7, 2025	43.98	43.98	43.00	43.59	43.59	160,270
Feb 6, 2025	42.70	43.95	42.70	43.49	43.49	33,765
Feb 5, 2025	43.97	43.97	42.53	43.37	43.37	24,318
Feb 4, 2025	43.00	43.00	42.33	42.90	42.90	24,500
Feb 3, 2025	42.35	43.65	41.67	42.33	42.33	46,055
Feb 1, 2025	42.00	43.47	41.90	42.27	42.27	34,536
Jan 31, 2025	42.89	42.89	41.90	42.16	42.16	288,871
Jan 30, 2025	40.55	42.49	40.55	41.91	41.91	53,868
Jan 29, 2025	40.68	41.90	40.05	41.52	41.52	36,385
Jan 28, 2025	41.40	41.97	40.20	40.67	40.67	387,202
Jan 27, 2025	43.15	43.15	41.21	41.39	41.39	1,210,933
Jan 24, 2025	43.98	43.99	42.45	42.60	42.60	158,531
Jan 23, 2025	43.58	43.61	43.00	43.39	43.39	45,396
Jan 22, 2025	43.00	43.36	42.56	43.08	43.08	41,577
Jan 21, 2025	43.50	44.09	42.82	42.99	42.99	78,237
Jan 20, 2025	43.95	43.97	42.80	43.44	43.44	49,910
Jan 17, 2025	43.12	43.58	42.43	43.11	43.11	33,572
Jan 16, 2025	43.86	43.86	42.79	42.99	42.99	65,903
Jan 15, 2025	43.34	45.00	42.80	42.97	42.97	55,464
Jan 14, 2025	43.67	43.67	42.51	43.34	43.34	48,373
Jan 13, 2025	44.96	44.96	42.80	43.01	43.01	199,649
Jan 10, 2025	45.87	45.87	43.96	44.18	44.18	301,667
Jan 9, 2025	46.24	46.60	44.96	45.20	45.20	57,733
Jan 8, 2025	45.96	46.40	45.37	45.51	45.51	96,049
Jan 7, 2025	45.15	46.18	44.37	45.96	45.96	139,006
Jan 6, 2025	46.45	46.45	45.30	45.50	45.50	164,653
Jan 3, 2025	45.73	46.51	45.62	45.79	45.79	82,137
Jan 2, 2025	46.20	46.97	45.73	46.11	46.11	142,145
Jan 1, 2025	45.95	46.20	45.41	45.83	45.83	437,550
Dec 31, 2024	45.31	46.57	45.06	45.78	45.78	86,487
Dec 30, 2024	45.04	46.27	44.53	45.44	45.44	275,000
Dec 27, 2024	45.27	45.27	44.45	45.04	45.04	257,687
Dec 26, 2024	45.43	45.43	44.38	44.77	44.77	45,440
Dec 24, 2024	44.51	45.23	44.26	44.56	44.56	41,635
Dec 23, 2024	44.30	45.48	44.28	44.51	44.51	72,815
Dec 20, 2024	45.75	46.27	44.37	44.65	44.65	93,488
Dec 19, 2024	43.54	45.10	43.50	45.05	45.05	82,161
Dec 18, 2024	46.83	46.83	44.02	44.65	44.65	67,706
Dec 17, 2024	45.35	45.35	44.24	44.39	44.39	95,648
Dec 16, 2024	45.54	45.54	44.28	44.60	44.60	47,508
Dec 13, 2024	44.40	45.77	43.90	44.54	44.54	71,468
Dec 12, 2024	45.45	45.50	44.52	44.66	44.66	80,717
Dec 11, 2024	44.44	45.06	44.44	44.89	44.89	62,612
Dec 10, 2024	46.00	46.00	44.23	44.64	44.64	72,217
Dec 9, 2024	45.41	45.41	44.21	44.67	44.67	120,265
Dec 6, 2024	44.50	46.04	44.48	44.83	44.83	85,011
Dec 5, 2024	45.29	45.48	44.50	44.92	44.92	68,623
Dec 4, 2024	44.34	45.48	44.27	44.85	44.85	186,851
Dec 3, 2024	44.54	44.94	44.26	44.79	44.79	725,295
Dec 2, 2024	44.59	44.97	44.04	44.54	44.54	48,165
Nov 29, 2024	42.95	44.30	42.95	44.11	44.11	488,162
Nov 28, 2024	44.31	44.31	43.15	43.28	43.28	35,947
Nov 27, 2024	43.50	44.30	42.75	43.47	43.47	54,065
Nov 26, 2024	44.65	44.65	43.35	43.61	43.61	31,947
Nov 25, 2024	44.46	44.46	43.15	43.78	43.78	60,443
Nov 22, 2024	42.64	43.45	42.51	43.38	43.38	32,352
Nov 21, 2024	43.47	43.47	42.11	42.64	42.64	268,889
Nov 19, 2024	42.00	43.93	42.00	42.88	42.88	58,457
Nov 18, 2024	43.75	43.85	42.00	42.54	42.54	57,991
Nov 14, 2024	43.67	43.67	42.23	42.98	42.98	45,926
Nov 13, 2024	44.29	44.70	42.69	43.07	43.07	368,323
Nov 12, 2024	44.85	44.85	43.44	43.57	43.57	60,722
Nov 11, 2024	44.95	44.96	43.63	43.97	43.97	82,708
Nov 8, 2024	44.96	44.96	43.61	44.52	44.52	50,652
Nov 7, 2024	45.75	45.90	44.36	44.55	44.55	106,900
Nov 6, 2024	44.31	44.99	44.31	44.90	44.90	60,003
Nov 5, 2024	44.96	44.98	43.82	44.25	44.25	81,517
Nov 4, 2024	45.44	45.50	44.00	44.27	44.27	167,562
Nov 1, 2024	44.27	44.27	44.27	44.27	44.27	-
Oct 31, 2024	43.96	44.60	43.57	44.27	44.27	35,859
Oct 30, 2024	44.29	44.29	43.04	43.52	43.52	32,908
Oct 29, 2024	43.99	44.91	43.20	43.51	43.51	189,518
Oct 28, 2024	43.84	44.17	42.63	43.69	43.69	221,174
Oct 25, 2024	43.30	43.80	43.00	43.32	43.32	169,371
Oct 24, 2024	43.67	43.68	43.09	43.33	43.33	48,550
Oct 23, 2024	43.95	43.97	43.07	43.18	43.18	49,667
Oct 22, 2024	44.33	44.77	43.32	43.52	43.52	64,794
Oct 21, 2024	45.09	45.41	44.15	44.32	44.32	68,599
Oct 18, 2024	45.16	45.16	44.01	44.71	44.71	127,958
Oct 17, 2024	45.44	46.50	44.58	44.63	44.63	261,005
Oct 16, 2024	45.45	45.45	44.86	45.14	45.14	245,627
Oct 15, 2024	44.72	46.50	44.45	45.05	45.05	157,752
Oct 14, 2024	44.99	45.00	44.36	44.93	44.93	36,308
Oct 11, 2024	44.58	44.88	44.51	44.80	44.80	40,093
Oct 10, 2024	45.50	45.50	44.34	44.58	44.58	718,538
Oct 9, 2024	44.88	45.23	43.86	45.17	45.17	52,679
Oct 8, 2024	43.97	44.74	43.06	44.35	44.35	55,408
Oct 7, 2024	44.50	45.80	42.93	43.46	43.46	353,510
Oct 4, 2024	44.67	44.68	43.76	44.08	44.08	43,062
Oct 3, 2024	44.76	44.98	43.65	44.12	44.12	71,989
Oct 1, 2024	45.18	45.18	44.13	44.76	44.76	73,749
Sep 30, 2024	45.34	45.34	44.51	44.73	44.73	69,244
Sep 27, 2024	44.51	44.96	44.25	44.88	44.88	59,865
Sep 26, 2024	44.94	44.95	44.13	44.54	44.54	72,900
Sep 25, 2024	44.89	44.89	44.41	44.65	44.65	61,745
Sep 24, 2024	44.95	44.96	44.21	44.70	44.70	60,544
Sep 23, 2024	45.85	45.85	44.31	44.80	44.80	84,267
Sep 20, 2024	44.44	44.69	44.00	44.53	44.53	27,641
Sep 19, 2024	44.15	44.96	43.80	44.07	44.07	48,321
Sep 18, 2024	44.10	45.29	44.05	44.27	44.27	109,356
Sep 17, 2024	44.50	45.40	43.20	44.87	44.87	60,879
Sep 16, 2024	46.40	46.40	44.06	44.87	44.87	120,996
Sep 13, 2024	44.68	45.50	44.41	45.07	45.07	110,264
Sep 12, 2024	44.43	45.76	44.31	44.77	44.77	137,573
Sep 11, 2024	44.30	45.37	44.04	44.22	44.22	125,445
Sep 10, 2024	44.55	44.55	44.00	44.17	44.17	26,975
Sep 9, 2024	44.00	45.05	43.25	43.86	43.86	100,798
Sep 6, 2024	44.39	44.61	43.68	43.98	43.98	70,117
Sep 5, 2024	44.44	44.48	43.85	44.10	44.10	49,259
Sep 4, 2024	43.55	43.99	43.46	43.90	43.90	52,360
Sep 3, 2024	44.35	44.48	43.49	43.55	43.55	108,765
Sep 2, 2024	44.10	44.70	43.31	43.48	43.48	108,206
Aug 30, 2024	43.59	44.27	43.21	43.62	43.62	65,859
Aug 29, 2024	43.68	43.68	42.90	43.06	43.06	73,460
Aug 28, 2024	43.45	43.87	42.59	43.15	43.15	38,109
Aug 27, 2024	42.85	43.61	42.61	42.76	42.76	24,298
Aug 26, 2024	42.95	43.97	42.47	42.75	42.75	122,382
Aug 23, 2024	42.49	42.87	42.41	42.66	42.66	33,998
Aug 22, 2024	42.88	42.93	42.30	42.49	42.49	105,099
Aug 21, 2024	42.16	42.40	42.00	42.37	42.37	30,336
Aug 20, 2024	41.90	43.49	41.85	42.01	42.01	83,816
Aug 19, 2024	41.79	42.31	41.07	41.85	41.85	50,299
Aug 16, 2024	41.79	41.79	41.15	41.56	41.56	18,745
Aug 14, 2024	41.83	41.83	41.01	41.11	41.11	26,757
Aug 13, 2024	41.85	41.86	41.08	41.37	41.37	18,839
Aug 12, 2024	41.87	41.87	41.09	41.47	41.47	27,406
Aug 9, 2024	42.24	42.29	41.15	41.44	41.44	59,773
Aug 8, 2024	41.16	42.22	40.43	41.52	41.52	105,732
Aug 7, 2024	40.97	41.18	40.44	41.11	41.11	18,283
Aug 6, 2024	40.38	41.86	40.24	40.42	40.42	35,051
Aug 5, 2024	41.34	42.21	39.64	40.64	40.64	84,495
Aug 2, 2024	41.35	42.07	40.13	41.34	41.34	56,782
Aug 1, 2024	41.35	41.37	40.41	40.87	40.87	24,621
Jul 31, 2024	40.47	41.49	40.35	40.87	40.87	30,240
Jul 30, 2024	40.63	41.08	39.79	40.47	40.47	56,812
Jul 29, 2024	40.54	41.97	40.14	40.60	40.60	47,800
Jul 26, 2024	40.25	40.77	39.40	40.54	40.54	67,117
Jul 25, 2024	39.34	39.89	38.75	39.78	39.78	33,187
Jul 24, 2024	39.51	39.51	38.80	39.07	39.07	26,210
Jul 23, 2024	39.16	39.49	38.17	39.17	39.17	42,068
Jul 22, 2024	38.77	38.94	38.02	38.82	38.82	56,834
Jul 19, 2024	38.95	38.99	38.34	38.40	38.40	40,485
Jul 18, 2024	39.02	39.20	38.61	38.94	38.94	14,926
Jul 16, 2024	39.31	39.40	38.53	39.01	39.01	30,701
Jul 15, 2024	38.73	39.35	38.57	39.02	39.02	38,193
Jul 12, 2024	39.30	39.30	38.61	38.70	38.70	52,311
Jul 11, 2024	39.15	39.37	38.40	38.72	38.72	45,326
Jul 10, 2024	38.91	38.99	38.23	38.88	38.88	72,227
Jul 9, 2024	38.68	39.12	38.41	38.91	38.91	38,020
Jul 8, 2024	38.75	39.19	37.93	38.26	38.26	40,049
Jul 5, 2024	38.24	38.56	38.00	38.42	38.42	65,540
Jul 4, 2024	37.61	38.14	37.22	38.03	38.03	48,340
Jul 3, 2024	37.60	37.75	37.25	37.60	37.60	59,485
Jul 2, 2024	37.45	37.58	37.07	37.46	37.46	13,552
Jul 1, 2024	37.50	37.70	37.24	37.39	37.39	25,847
Jun 28, 2024	37.29	37.60	36.78	37.38	37.38	43,313
Jun 27, 2024	37.45	37.45	36.54	36.81	36.81	26,547
Jun 26, 2024	37.11	37.19	36.80	37.04	37.04	18,106
Jun 25, 2024	37.75	38.00	36.80	37.06	37.06	32,388
Jun 24, 2024	36.59	37.84	36.59	37.08	37.08	52,938
Jun 21, 2024	37.38	37.45	36.64	37.06	37.06	49,981
Jun 20, 2024	37.41	37.41	36.80	37.01	37.01	25,337
Jun 19, 2024	37.51	37.59	36.68	37.16	37.16	30,411
Jun 18, 2024	37.95	37.95	36.86	37.41	37.41	58,455
Jun 14, 2024	37.07	37.48	37.02	37.41	37.41	127,719
Jun 13, 2024	37.29	38.70	36.43	37.07	37.07	63,939
Jun 12, 2024	37.24	37.46	36.37	36.90	36.90	72,952
Jun 11, 2024	36.93	37.10	36.53	36.67	36.67	40,663
Jun 10, 2024	36.40	36.97	35.92	36.81	36.81	189,590
Jun 7, 2024	36.08	36.40	35.53	36.20	36.20	39,707
Jun 6, 2024	36.09	36.10	35.33	35.57	35.57	26,780
Jun 5, 2024	36.60	36.65	35.45	35.76	35.76	18,903
Jun 4, 2024	35.52	36.00	34.20	35.57	35.57	60,721
Jun 3, 2024	35.24	36.20	35.11	35.52	35.52	52,272
May 31, 2024	35.45	35.97	34.89	35.24	35.24	70,845
May 30, 2024	36.21	36.21	35.25	35.44	35.44	29,499
May 29, 2024	35.83	36.35	35.33	35.96	35.96	34,575
May 28, 2024	35.81	36.03	35.64	35.82	35.82	45,407
May 27, 2024	36.14	36.14	35.56	35.68	35.68	183,449
May 24, 2024	35.98	36.00	35.70	35.76	35.76	153,589
May 23, 2024	36.00	36.62	35.56	35.98	35.98	457,649
May 22, 2024	35.62	36.07	35.53	35.95	35.95	18,512
May 21, 2024	36.20	36.20	35.46	35.99	35.99	58,404
May 17, 2024	35.99	36.16	35.22	35.76	35.76	15,600
May 16, 2024	35.84	35.84	35.11	35.65	35.65	14,630
May 15, 2024	35.85	35.85	35.20	35.42	35.42	34,823
May 14, 2024	35.57	35.57	35.01	35.36	35.36	20,220
May 13, 2024	35.49	35.97	34.57	35.40	35.40	21,380
May 10, 2024	35.57	35.57	34.70	34.86	34.86	14,631
May 9, 2024	35.74	35.74	34.61	34.83	34.83	25,763
May 8, 2024	35.30	35.87	34.63	35.28	35.28	44,539
May 7, 2024	35.99	36.00	34.99	35.30	35.30	41,161
May 6, 2024	36.00	36.25	35.31	35.99	35.99	54,971
May 3, 2024	37.64	37.64	35.70	35.78	35.78	17,749
May 2, 2024	36.30	36.30	34.90	35.85	35.85	19,703
Apr 30, 2024	36.09	36.09	35.35	35.60	35.60	30,784

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Motilal Oswal BSE Healthcare ETF (MOHEALTH.NS)