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

NSE - Delayed Quote INR

Motilal Oswal BSE Enhanced Value ETF (MOVALUE.NS)

Compare
97.02
+0.46
+(0.48%)
At close: April 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202597.0997.5695.7897.0897.0883,726
Apr 16, 202595.9096.7194.1696.5696.5681,278
Apr 15, 202595.0095.0092.7894.7494.7477,763
Apr 11, 202591.2695.0091.2592.7892.7898,343
Apr 9, 202591.9992.5990.0690.8890.8830,877
Apr 8, 202592.3492.6490.0391.9691.9663,704
Apr 7, 202591.6091.7286.5090.0890.08260,317
Apr 4, 202595.9196.1992.0292.5892.58120,207
Apr 3, 202593.4496.3593.4495.9095.9046,436
Apr 2, 202595.2395.8593.8495.7995.7947,772
Apr 1, 202594.7996.0194.0095.2395.2369,287
Mar 28, 202594.9696.2494.0094.6594.6585,549
Mar 27, 202593.8395.1593.0894.9094.90116,814
Mar 26, 202596.4796.4793.8293.9993.99115,813
Mar 25, 202596.9097.4394.8195.1895.18836,750
Mar 24, 202594.7896.8394.1396.3996.39191,074
Mar 21, 202593.8095.4992.9094.7994.7996,301
Mar 20, 202593.9996.0092.3193.8193.81139,962
Mar 19, 202591.9993.1591.9993.0393.03110,434
Mar 18, 202589.9889.9889.9889.9889.98-
Mar 17, 202589.3890.9989.3689.9889.9875,053
Mar 13, 202591.5291.5289.5089.8289.8222,196
Mar 12, 202590.5091.6689.6690.1490.1445,884
Mar 11, 202590.4990.9989.1090.4990.4929,878
Mar 10, 202591.1093.1990.1090.5090.5050,848
Mar 7, 202592.0193.0891.8292.1792.1735,777
Mar 6, 202591.1792.5090.4992.3892.3870,488
Mar 5, 202589.9091.1388.5190.7190.71104,135
Mar 4, 202588.0988.9585.9188.7788.7793,562
Mar 3, 202589.1489.1486.0087.6487.64170,015
Feb 28, 202588.9289.8586.5087.4487.44109,883
Feb 27, 202589.9389.9488.3588.9888.9863,916
Feb 25, 202590.9491.3989.0089.3289.32183,783
Feb 24, 202592.7892.9990.5390.9390.93142,352
Feb 21, 202591.6792.9891.2191.8891.8860,100
Feb 20, 202591.5092.3890.8592.2792.2795,680
Feb 19, 202590.9091.5089.1090.8590.8541,312
Feb 18, 202588.9690.8788.2689.9689.9635,699
Feb 17, 202589.8290.0087.3189.8589.8562,043
Feb 14, 202590.7891.9988.0089.3789.3787,484
Feb 13, 202590.6291.9290.2590.7290.7230,103
Feb 12, 202590.6691.1288.2790.5590.55160,694
Feb 11, 202592.3092.9990.2590.6590.6596,764
Feb 10, 202593.6293.6291.7592.3092.3057,577
Feb 7, 202593.5394.2492.2593.6393.6370,929
Feb 6, 202595.2495.2493.1193.5393.53120,134
Feb 5, 202592.3594.4092.3594.0894.0854,051
Feb 4, 202590.7092.7390.7092.3592.3548,290
Feb 3, 202592.0192.1989.8390.6990.6982,626
Feb 1, 202594.8794.8791.2592.2492.2458,348
Jan 31, 202592.8393.8091.4393.3793.37756,562
Jan 30, 202590.5092.9590.5092.3692.3626,097
Jan 29, 202590.7491.4989.7791.3791.3738,443
Jan 28, 202589.3891.6889.1090.3290.3242,866
Jan 27, 202592.8092.8090.5590.8890.8859,666
Jan 24, 202594.1594.8592.6092.8092.8049,632
Jan 23, 202594.0094.4392.7494.1694.1633,535
Jan 22, 202595.4995.4992.7193.9993.99162,474
Jan 21, 202594.7196.3794.5194.6594.65480,935
Jan 20, 202595.9895.9894.0095.5595.5579,069
Jan 17, 202593.8794.8893.2794.4894.48825,667
Jan 16, 202593.7994.2093.4793.9193.9149,811
Jan 15, 202591.8893.9991.8892.4792.4759,562
Jan 14, 202589.9192.8889.9192.7792.77155,812
Jan 13, 202592.6092.6089.2289.9289.92150,897
Jan 10, 202594.6394.6392.4792.9392.93119,174
Jan 9, 202595.7795.9794.4894.5194.51139,593
Jan 8, 202596.9896.9895.1195.9795.9730,168
Jan 7, 202595.5196.4995.5195.9795.9724,419
Jan 6, 202598.8798.8894.9395.3295.32217,992
Jan 3, 202598.2798.6197.3697.9397.9333,986
Jan 2, 202596.2397.4495.8097.3697.3663,839
Jan 1, 202596.0996.4295.1096.2196.2150,322
Dec 31, 202496.3896.4295.0096.0896.0837,762
Dec 30, 202497.6698.0095.2595.4795.47146,267
Dec 27, 202497.8398.3396.5896.7296.7282,122
Dec 26, 202498.8798.8797.0197.8397.83234,610
Dec 24, 202498.8798.8897.0197.4897.4830,731
Dec 23, 202498.6598.6596.6597.5597.5542,409
Dec 20, 202499.8799.8796.4596.6996.69169,700
Dec 19, 2024103.59103.5997.1598.7398.73143,827
Dec 18, 2024107.61107.6198.8699.1399.13196,811
Dec 17, 2024102.99102.99100.50100.66100.66150,310
Dec 16, 2024102.66103.00101.63102.49102.49100,837
Dec 13, 2024102.80103.00100.57102.66102.6658,887
Dec 12, 2024103.62104.39102.70102.84102.8452,277
Dec 11, 2024104.49104.49102.61103.61103.6152,744
Dec 10, 2024103.20103.93102.60103.53103.5344,468
Dec 9, 2024104.99104.99101.45103.20103.2058,511
Dec 6, 2024103.58104.95101.95103.52103.5274,086
Dec 5, 2024103.57103.57101.92102.87102.8756,354
Dec 4, 2024103.10103.55101.99102.58102.58189,243
Dec 3, 2024101.50102.25100.31101.80101.8081,060
Dec 2, 2024101.64101.6498.00100.89100.89109,271
Nov 29, 2024100.74100.7499.21100.16100.1695,184
Nov 28, 2024100.20101.0099.0499.7199.7161,976
Nov 27, 202499.50100.9996.5099.9499.9452,645
Nov 26, 2024101.73101.7399.0199.5099.5086,706
Nov 25, 2024106.53106.5397.8699.7499.7487,190
Nov 22, 202496.1697.8495.3197.2197.21120,418
Nov 21, 202496.9796.9894.1395.5695.56151,308
Nov 19, 202497.5098.2296.0096.5396.53103,674
Nov 18, 202496.7897.4895.4196.6096.60105,021
Nov 14, 202498.2498.2496.0396.4996.4973,828
Nov 13, 2024100.00100.0095.9896.7596.75144,472
Nov 12, 2024101.48101.4998.5098.9098.9099,999
Nov 11, 2024101.82101.8298.8799.9999.9962,356
Nov 8, 2024103.49103.49100.01100.33100.3378,110
Nov 7, 2024106.35106.35101.60102.01102.0174,431
Nov 6, 2024102.50103.50100.96103.27103.2786,967
Nov 5, 2024101.41101.8499.06101.55101.5581,118
Nov 4, 2024102.16102.9898.5599.9299.92159,357
Nov 1, 2024101.18101.18101.18101.18101.18-
Oct 31, 2024101.59101.93100.09101.18101.1862,717
Oct 30, 2024101.23102.16100.25101.08101.08106,394
Oct 29, 2024100.33101.5098.36101.23101.23102,971
Oct 28, 202498.77103.9897.92100.34100.34155,924
Oct 25, 2024101.51103.9697.5398.7698.76325,708
Oct 24, 202499.45102.9598.55101.71101.7192,611
Oct 23, 2024104.75104.9999.42101.59101.59154,264
Oct 22, 2024106.96106.96101.80102.19102.19219,885
Oct 21, 2024110.25110.25105.00105.23105.23124,189
Oct 18, 2024105.99107.50104.04107.05107.05111,970
Oct 17, 2024107.98107.98105.57106.04106.04102,523
Oct 16, 2024107.00107.80106.02107.32107.3266,523
Oct 15, 2024107.37108.36106.60106.86106.8654,470
Oct 14, 2024106.27107.81106.27107.37107.3781,697
Oct 11, 2024107.93107.93106.02106.89106.8957,290
Oct 10, 2024106.52107.80105.83106.44106.44103,263
Oct 9, 2024107.21108.00105.55106.51106.51108,915
Oct 8, 2024105.87107.99104.29106.44106.44107,412
Oct 7, 2024108.08109.56105.00105.64105.64263,484
Oct 4, 2024109.98111.25107.50108.07108.07133,165
Oct 3, 2024114.10114.10107.00109.75109.75215,789
Oct 1, 2024110.94111.48110.42110.76110.76100,161
Sep 30, 2024110.93112.65109.56110.94110.94248,339
Sep 27, 2024109.06110.80108.01110.64110.64368,668
Sep 26, 2024108.98109.00107.03108.85108.85169,843
Sep 25, 2024109.16109.16107.32108.04108.0487,177
Sep 24, 2024107.54108.38107.31108.21108.21152,044
Sep 23, 2024109.25109.25105.80107.54107.54160,184
Sep 20, 2024106.78107.50105.70106.05106.05183,318
Sep 19, 2024107.99108.00104.29105.82105.82299,718
Sep 18, 2024108.49108.50105.88107.09107.0969,563
Sep 17, 2024108.41108.42107.00107.38107.3893,914
Sep 16, 2024108.87109.27107.11107.75107.75141,260
Sep 13, 2024108.39108.88107.22107.77107.77133,054
Sep 12, 2024106.39108.10105.18107.32107.32171,984
Sep 11, 2024107.98107.98104.71105.03105.03301,768
Sep 10, 2024109.14109.14106.80107.05107.05215,288
Sep 9, 2024108.98110.56106.32107.64107.64276,619
Sep 6, 2024110.95110.98108.12108.40108.40264,044
Sep 5, 2024111.47111.48110.00110.35110.35163,847
Sep 4, 2024110.48113.50109.01110.96110.96139,250
Sep 3, 2024111.87111.87110.50110.87110.87105,926
Sep 2, 2024112.24112.50110.00111.17111.17174,791
Aug 30, 2024111.00112.20110.47111.50111.50134,545
Aug 29, 2024110.64111.48109.38110.47110.47198,312
Aug 28, 2024110.55111.40110.22110.58110.5894,035
Aug 27, 2024110.20110.75109.92110.55110.55112,569
Aug 26, 2024110.37110.80108.22110.21110.21149,276
Aug 23, 2024109.85110.95109.47109.57109.5799,675
Aug 22, 2024109.63110.50109.29109.85109.85148,668
Aug 21, 2024109.06111.10108.25109.63109.63111,026
Aug 20, 2024107.99109.17107.60109.06109.06644,064
Aug 19, 2024109.00109.00106.23107.59107.59142,702
Aug 16, 2024104.15106.38104.15106.23106.23129,044
Aug 14, 2024105.66105.84103.75104.14104.14184,307
Aug 13, 2024106.61107.70104.53104.74104.74271,523
Aug 12, 2024106.15106.98105.06106.61106.61159,160
Aug 9, 2024107.47108.38105.20106.16106.16191,581
Aug 8, 2024106.99107.28104.82105.20105.20180,387
Aug 7, 2024105.01107.00102.57106.20106.20154,730
Aug 6, 2024106.03107.01103.06103.66103.66351,105
Aug 5, 2024109.06109.06103.73104.94104.94606,005
Aug 2, 2024111.70113.61108.54109.06109.06397,612
Aug 1, 2024111.60112.71110.67111.64111.64198,526
Jul 31, 2024111.89112.28109.99111.57111.57110,682
Jul 30, 2024111.49111.90110.02111.14111.14194,096
Jul 29, 2024109.34111.30108.24110.84110.84184,922
Jul 26, 2024108.71109.54106.72109.34109.34155,527
Jul 25, 2024106.86107.99105.32107.62107.6270,020
Jul 24, 2024106.33107.41105.81106.86106.86128,781
Jul 23, 2024108.87108.88102.89106.32106.32431,109
Jul 22, 2024112.90112.90104.06107.78107.78129,544
Jul 19, 2024109.64110.29106.50106.96106.96386,035
Jul 18, 2024109.93110.29108.55109.63109.63417,937
Jul 16, 2024111.00111.00109.30109.93109.93256,060
Jul 15, 2024109.28110.25108.12109.91109.91167,991
Jul 12, 2024108.75108.99107.55108.12108.12252,154
Jul 11, 2024107.21108.36107.14107.96107.96267,520
Jul 10, 2024107.60108.00104.50107.14107.14263,938
Jul 9, 2024107.67107.89106.00107.37107.37198,600
Jul 8, 2024107.38107.50105.65107.23107.23169,080
Jul 5, 2024106.77106.94105.67106.75106.75176,879
Jul 4, 2024105.74106.00105.30105.67105.67144,976
Jul 3, 2024105.00105.60104.06105.30105.30139,503
Jul 2, 2024105.47105.60103.57104.84104.84141,447
Jul 1, 2024105.06105.50102.75104.92104.92167,110
Jun 28, 2024103.49104.80102.09104.65104.65215,885
Jun 27, 2024103.05103.95102.41103.19103.19123,269
Jun 26, 2024103.99103.99102.40103.06103.06141,471
Jun 25, 2024104.78104.78102.91103.24103.24111,369
Jun 24, 2024100.85104.93100.85103.69103.69188,178
Jun 21, 2024104.42104.60102.94103.96103.96108,010
Jun 20, 2024103.51104.40102.00104.04104.04111,374
Jun 19, 2024105.05105.06102.62103.35103.35337,965
Jun 18, 2024105.05105.06103.89104.40104.40266,537
Jun 14, 2024103.99104.50103.10104.23104.23287,851
Jun 13, 2024102.90103.50102.75103.21103.21146,011
Jun 12, 2024102.07103.25102.07102.89102.89193,498
Jun 11, 2024101.25102.50101.00102.07102.07165,444
Jun 10, 2024104.00104.00100.51101.25101.25247,954
Jun 7, 2024100.07103.5099.30100.97100.97264,476
Jun 6, 2024100.51102.5797.58100.06100.06399,254
Jun 5, 2024104.76107.1792.3597.5897.58836,003
Jun 4, 2024109.06109.9994.97101.69101.69999,036
Jun 3, 2024104.49110.00104.00107.32107.32393,579
May 31, 2024101.39102.98100.23101.26101.26167,822
May 30, 2024103.89104.00100.80101.39101.39200,738
May 29, 2024103.87104.00102.00102.66102.66181,150
May 28, 2024104.80104.80102.31103.00103.00123,058
May 27, 2024104.02104.54102.45103.53103.53188,798
May 24, 2024102.86104.28102.85103.51103.51209,846
May 23, 2024102.73103.15102.00102.85102.85138,558
May 22, 2024106.05106.05101.50102.73102.73248,391
May 21, 2024101.30103.30100.11102.96102.96350,566
May 17, 202499.36100.6599.35100.51100.51293,776
May 16, 202499.41100.4898.3599.3699.36197,033
May 15, 2024101.20101.2097.0199.4099.40104,064
May 14, 202495.0198.4895.0198.2698.26148,200
May 13, 202499.0099.0094.8096.9596.95166,240
May 10, 202499.3799.3795.0597.1197.11109,874
May 9, 202497.5399.4795.6296.0596.05263,857
May 8, 202498.5099.2596.7798.4298.42150,905
May 7, 2024101.30101.3096.6097.1497.14248,405
May 6, 2024103.99103.9998.3199.3799.37422,992
May 3, 2024104.85104.85101.11102.15102.15191,676
May 2, 2024101.96101.99100.44101.82101.82171,730
Apr 30, 2024103.45103.45100.00100.43100.43258,042
Apr 29, 202499.99101.0099.08100.46100.46216,757
Apr 26, 202499.34100.0098.4199.1899.18113,519
Apr 25, 202497.1198.7896.8398.4198.41123,056
Apr 24, 202496.2397.2096.0897.0197.0177,361
Apr 23, 202496.4996.4995.5796.0896.0860,499
Apr 22, 202494.6796.2794.6295.9695.9684,574
Apr 19, 202494.0096.5092.6494.6294.6287,202
Apr 18, 202497.8097.8094.3194.8094.80132,213