Motilal Oswal Nifty 50 Equal Weight ETF Share Price, Historical Data, MON50EQUAL share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MON50EQUAL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
02 Apr 2026	30.27	30.50	30.50	29.62	4368	-0.20%
01 Apr 2026	30.33	30.82	30.82	30.20	6848	1.37%
30 Mar 2026	29.92	30.49	30.88	29.61	4383	-1.87%
27 Mar 2026	30.49	30.97	30.97	29.97	5117	-1.55%
25 Mar 2026	30.97	30.85	32.32	30.60	24418	3.82%
24 Mar 2026	29.83	30.41	31.50	29.50	493526	-0.33%
23 Mar 2026	29.93	30.79	30.79	29.43	29643	-2.79%
20 Mar 2026	30.79	30.96	31.08	30.71	1879	1.55%
19 Mar 2026	30.32	31.01	32.00	29.83	31189	-3.68%
18 Mar 2026	31.48	31.86	31.86	31.37	1824	0.77%
17 Mar 2026	31.24	30.99	31.30	30.90	4889	1.36%
16 Mar 2026	30.82	30.83	31.11	30.50	4232	-0.06%
13 Mar 2026	30.84	31.33	31.70	30.74	132377	-2.19%
12 Mar 2026	31.53	31.74	31.74	31.17	14281	-0.66%
11 Mar 2026	31.74	32.27	32.27	31.74	166162	-1.46%
10 Mar 2026	32.21	32.02	32.23	31.93	119005	1.07%
09 Mar 2026	31.87	32.11	32.35	31.42	7168	-1.79%
06 Mar 2026	32.45	31.97	33.15	31.97	17260	-1.04%
05 Mar 2026	32.79	32.51	32.87	32.45	733	1.39%
04 Mar 2026	32.34	33.14	33.14	32.20	8595	-2.15%
02 Mar 2026	33.05	33.26	33.61	32.60	8040	-1.31%
27 Feb 2026	33.49	33.72	33.75	33.41	2307	-1.18%
26 Feb 2026	33.89	33.99	33.99	33.65	1367	0.18%
25 Feb 2026	33.83	33.62	33.90	33.62	1545	0.68%
24 Feb 2026	33.60	34.88	34.88	33.50	1696	-0.77%
23 Feb 2026	33.86	33.88	33.88	33.74	294	0.42%
20 Feb 2026	33.72	33.50	33.75	33.43	439	0.18%
19 Feb 2026	33.66	33.99	34.43	33.44	3054	-1.32%
18 Feb 2026	34.11	33.80	34.40	33.29	18519	0.92%
17 Feb 2026	33.80	33.50	33.81	33.50	626	0.15%
16 Feb 2026	33.75	33.55	33.75	33.32	1289	0.60%
13 Feb 2026	33.55	33.80	33.80	33.50	3739	-1.12%
12 Feb 2026	33.93	33.98	34.01	33.80	3302	-0.32%
11 Feb 2026	34.04	34.18	34.18	33.96	1747	0.09%
10 Feb 2026	34.01	34.83	34.83	33.77	8970	0.56%
09 Feb 2026	33.82	33.74	33.82	33.60	6460	1.05%
06 Feb 2026	33.47	33.45	33.47	33.23	1455	-0.27%
05 Feb 2026	33.56	33.38	33.60	33.31	11141	-0.30%
04 Feb 2026	33.66	33.58	33.68	33.20	4415	0.45%
03 Feb 2026	33.51	34.07	34.12	32.74	35705	0.33%
02 Feb 2026	33.40	32.51	34.00	32.20	605	2.74%
01 Feb 2026	32.51	33.09	33.09	32.28	6013	-1.75%
30 Jan 2026	33.09	33.14	34.40	32.69	2001	0.33%
29 Jan 2026	32.98	32.95	33.11	32.67	12411	0.24%
28 Jan 2026	32.90	32.78	32.96	32.72	8493	0.40%
27 Jan 2026	32.77	33.13	33.13	32.52	18963	0.61%
23 Jan 2026	32.57	32.96	33.07	32.54	2969	-1.21%
22 Jan 2026	32.97	31.62	33.11	31.62	20190	0.86%
21 Jan 2026	32.69	32.74	32.83	32.40	11628	-0.15%
20 Jan 2026	32.74	33.31	33.31	32.68	10332	-1.71%
19 Jan 2026	33.31	33.61	33.61	33.23	3565	-0.42%
16 Jan 2026	33.45	33.63	33.63	33.35	1525	-0.06%
14 Jan 2026	33.47	33.36	33.57	33.32	1982	0.21%
13 Jan 2026	33.40	33.53	33.53	33.22	3179	-0.21%
12 Jan 2026	33.47	33.41	33.49	33.06	2987	0.66%
09 Jan 2026	33.25	33.76	33.76	33.23	17763	-1.04%
08 Jan 2026	33.60	33.91	33.91	33.49	11708	-1.09%
07 Jan 2026	33.97	33.86	34.02	33.84	10463	0.09%
06 Jan 2026	33.94	34.00	34.03	33.94	2313	-0.26%
05 Jan 2026	34.03	34.85	34.85	33.86	1603	0.50%
02 Jan 2026	33.86	33.00	34.07	33.00	6542	0.89%
01 Jan 2026	33.56	33.65	33.70	33.56	6446	0.18%
31 Dec 2025	33.50	33.99	34.01	33.40	2175	0.48%
30 Dec 2025	33.34	33.33	33.37	33.23	2943	0.03%
29 Dec 2025	33.33	33.23	33.52	33.23	10862	-0.18%
26 Dec 2025	33.39	33.50	33.57	33.30	2596	-0.54%
24 Dec 2025	33.57	33.57	33.66	33.47	2627	0.00%
23 Dec 2025	33.57	33.41	33.57	33.38	16674	0.57%
22 Dec 2025	33.38	33.91	33.91	32.90	2773	0.88%
19 Dec 2025	33.09	33.15	33.20	33.00	4346	0.27%
18 Dec 2025	33.00	33.00	33.06	32.86	1992	0.12%
17 Dec 2025	32.96	32.39	33.22	32.39	7262	-0.27%
16 Dec 2025	33.05	33.16	33.17	33.01	63704	-0.33%
15 Dec 2025	33.16	33.23	33.23	33.15	1219	-0.21%
12 Dec 2025	33.23	33.22	33.23	33.04	3255	0.48%
11 Dec 2025	33.07	33.70	33.70	32.50	1059	0.58%
10 Dec 2025	32.88	33.00	33.07	32.81	7083	0.12%
09 Dec 2025	32.84	34.00	34.00	32.64	11345	-0.55%
08 Dec 2025	33.02	33.48	33.48	32.91	11144	-1.37%
05 Dec 2025	33.48	34.06	34.06	33.00	3404	0.75%
04 Dec 2025	33.23	33.15	33.33	33.11	187	0.24%
03 Dec 2025	33.15	33.24	33.25	33.03	3228	-0.84%
02 Dec 2025	33.43	33.62	33.62	33.27	1466	-0.09%
01 Dec 2025	33.46	33.37	33.67	33.37	6910	-0.21%
28 Nov 2025	33.53	33.57	33.61	33.44	8534	-0.06%
27 Nov 2025	33.55	33.55	33.61	33.38	1934	0.27%
26 Nov 2025	33.46	33.22	33.55	33.22	2748	0.72%
25 Nov 2025	33.22	33.16	33.35	33.09	1013	0.18%
24 Nov 2025	33.16	34.45	34.50	33.08	5203	-0.90%
21 Nov 2025	33.46	34.43	34.43	33.31	4173	0.09%
20 Nov 2025	33.43	33.53	33.61	33.41	4442	-0.03%
19 Nov 2025	33.44	33.26	33.46	33.25	3328	0.54%
18 Nov 2025	33.26	33.43	33.43	33.25	1921	-0.63%
17 Nov 2025	33.47	33.27	33.49	33.27	26128	0.60%
14 Nov 2025	33.27	33.83	34.00	33.09	10890	-0.12%
13 Nov 2025	33.31	33.22	33.45	33.20	12574	0.27%
12 Nov 2025	33.22	33.02	33.50	32.62	11615	1.10%
11 Nov 2025	32.86	32.95	32.95	32.71	1998	0.15%
10 Nov 2025	32.81	32.85	33.00	32.71	13871	-0.12%
07 Nov 2025	32.85	32.90	32.90	32.58	5098	-0.15%
06 Nov 2025	32.90	32.86	33.04	32.69	10814	0.15%
04 Nov 2025	32.85	34.30	34.40	32.82	5310	-1.14%
03 Nov 2025	33.23	33.10	33.24	32.94	4234	0.39%
31 Oct 2025	33.10	33.18	33.43	33.10	6781	-0.87%
30 Oct 2025	33.39	33.72	33.72	33.34	6343	-0.51%
29 Oct 2025	33.56	33.49	33.62	33.40	2354	0.69%
28 Oct 2025	33.33	33.72	33.72	33.23	2531	-0.06%
27 Oct 2025	33.35	33.17	33.35	33.16	3673	0.60%
24 Oct 2025	33.15	33.33	33.39	33.02	1883	-0.90%
23 Oct 2025	33.45	33.72	33.72	33.20	3688	0.03%
21 Oct 2025	33.44	33.46	33.46	33.40	2114	0.42%
20 Oct 2025	33.30	33.10	33.35	33.10	1732	1.09%
17 Oct 2025	32.94	33.17	33.17	32.86	12627	-0.21%
16 Oct 2025	33.01	32.75	33.05	32.75	2364	1.26%
15 Oct 2025	32.60	32.43	32.71	32.41	1717	0.62%
14 Oct 2025	32.40	33.50	33.50	32.15	14891	-0.37%
13 Oct 2025	32.52	32.58	32.58	32.33	5911	-0.18%
10 Oct 2025	32.58	32.56	32.58	32.44	1507	0.43%
09 Oct 2025	32.44	32.29	32.50	32.15	1922	0.62%
08 Oct 2025	32.24	32.59	32.59	32.24	2339	-0.40%
07 Oct 2025	32.37	32.33	32.46	32.25	4329	0.12%
06 Oct 2025	32.33	32.19	32.42	32.05	15944	0.43%
03 Oct 2025	32.19	32.74	32.74	31.93	4530	0.28%
01 Oct 2025	32.10	31.95	32.11	31.63	3484	1.17%
30 Sep 2025	31.73	32.61	32.82	31.47	25868	-0.28%
29 Sep 2025	31.82	33.55	33.80	31.77	7773	-0.90%
26 Sep 2025	32.11	32.38	32.38	31.79	4412	-0.34%
25 Sep 2025	32.22	32.47	32.47	32.22	1158	-0.77%
24 Sep 2025	32.47	33.28	33.28	32.31	4881	0.06%
23 Sep 2025	32.45	33.18	33.60	31.80	38100	-0.25%
22 Sep 2025	32.53	33.39	33.39	32.42	1920	-0.64%
19 Sep 2025	32.74	32.57	32.75	32.53	7213	-0.12%
18 Sep 2025	32.78	32.84	32.84	32.50	1918	0.31%
17 Sep 2025	32.68	32.59	32.68	32.51	4138	0.65%
16 Sep 2025	32.47	32.43	32.48	32.31	2312	0.37%
15 Sep 2025	32.35	32.43	32.43	32.21	61880	-0.25%
12 Sep 2025	32.43	32.31	32.43	32.22	152	0.37%
11 Sep 2025	32.31	32.32	32.34	32.11	2408	0.00%
10 Sep 2025	32.31	32.11	32.35	32.11	6118	0.62%
09 Sep 2025	32.11	32.12	32.12	31.91	4154	0.28%
08 Sep 2025	32.02	32.06	32.15	31.95	2187	0.09%
05 Sep 2025	31.99	33.40	33.40	31.81	16734	0.09%
04 Sep 2025	31.96	31.95	32.11	31.79	920	0.03%
03 Sep 2025	31.95	31.78	31.95	31.75	895	0.63%
02 Sep 2025	31.75	31.63	31.92	31.63	7165	0.38%
01 Sep 2025	31.63	31.47	31.63	31.34	706	0.99%
29 Aug 2025	31.32	31.54	31.54	31.28	2960	-0.22%
28 Aug 2025	31.39	31.62	31.62	31.31	3372	-0.73%
26 Aug 2025	31.62	31.94	31.94	31.58	2518	-1.00%
25 Aug 2025	31.94	31.78	31.95	31.76	465	0.50%
22 Aug 2025	31.78	32.07	32.07	31.78	1150	-0.90%
21 Aug 2025	32.07	32.11	32.11	31.92	375	0.06%
20 Aug 2025	32.05	31.79	32.09	31.79	822	0.82%
19 Aug 2025	31.79	32.63	32.63	31.67	3994	-0.16%
18 Aug 2025	31.84	32.01	32.01	31.79	15037	1.47%
14 Aug 2025	31.38	31.46	31.46	31.23	4569	0.22%
13 Aug 2025	31.31	31.15	31.31	31.14	783	0.51%
12 Aug 2025	31.15	31.10	31.15	31.06	1852	0.52%
11 Aug 2025	30.99	31.14	31.14	30.83	1637	0.00%
08 Aug 2025	30.99	31.09	31.09	30.91	1068	0.16%
07 Aug 2025	30.94	31.07	31.07	30.69	2737	-0.42%
06 Aug 2025	31.07	31.23	31.23	31.05	900	-0.51%
05 Aug 2025	31.23	31.06	31.23	31.00	409	0.55%
04 Aug 2025	31.06	31.03	31.07	30.87	3648	0.58%
01 Aug 2025	30.88	31.20	31.20	30.85	2910	-1.03%
31 Jul 2025	31.20	31.28	31.31	31.15	1647	-0.26%
30 Jul 2025	31.28	31.23	31.28	31.15	1771	0.16%
29 Jul 2025	31.23	31.10	31.23	31.05	1177	0.32%
28 Jul 2025	31.13	31.35	31.39	31.13	4446	-0.70%
25 Jul 2025	31.35	31.63	31.63	31.30	1325	-0.89%
24 Jul 2025	31.63	31.71	31.77	31.52	535	-0.25%
23 Jul 2025	31.71	31.79	31.79	31.69	519	0.22%
22 Jul 2025	31.64	31.69	31.71	31.55	3377	0.19%
21 Jul 2025	31.58	31.63	31.68	31.47	1296	-0.09%
18 Jul 2025	31.61	31.73	31.73	31.47	1263	-0.38%
17 Jul 2025	31.73	31.79	31.81	31.73	19	-0.19%
16 Jul 2025	31.79	31.77	31.79	31.57	587	0.06%
15 Jul 2025	31.77	31.69	31.79	31.60	250	0.38%
14 Jul 2025	31.65	31.71	31.71	31.56	3297	-0.19%
11 Jul 2025	31.71	31.91	31.91	31.54	2785	-0.41%
10 Jul 2025	31.84	32.09	32.09	31.80	604	-0.78%
09 Jul 2025	32.09	32.04	32.11	31.92	294	0.16%
08 Jul 2025	32.04	32.04	32.04	31.88	712	0.00%
07 Jul 2025	32.04	32.11	32.11	32.04	176	-0.22%
04 Jul 2025	32.11	32.08	32.11	31.86	2940	0.09%
03 Jul 2025	32.08	32.24	32.24	32.06	1175	0.06%
02 Jul 2025	32.06	32.13	32.32	32.00	117	-0.22%
01 Jul 2025	32.13	32.13	32.14	32.03	9099	0.00%
30 Jun 2025	32.13	32.14	32.17	32.01	278	0.44%
26 Jun 2025	31.99	31.90	31.99	31.76	3242	0.72%
25 Jun 2025	31.76	31.62	31.78	31.62	979	0.63%
24 Jun 2025	31.56	31.52	31.90	31.52	223	0.22%
23 Jun 2025	31.49	31.40	31.57	31.21	265	0.29%
20 Jun 2025	31.40	31.41	31.45	31.04	1211	0.45%
19 Jun 2025	31.26	31.32	31.32	31.18	70	0.06%
18 Jun 2025	31.24	31.25	31.42	31.20	171	-0.03%
17 Jun 2025	31.25	31.43	31.43	31.20	6058	-0.57%
16 Jun 2025	31.43	32.05	32.05	31.13	71	0.06%
13 Jun 2025	31.41	31.20	31.41	30.87	218	0.67%
12 Jun 2025	31.20	31.81	31.81	31.19	1558	-1.45%
11 Jun 2025	31.66	31.60	31.74	31.60	7813	0.25%
10 Jun 2025	31.58	31.61	31.64	31.49	708	0.25%
09 Jun 2025	31.50	31.35	31.67	31.35	205	0.96%
06 Jun 2025	31.20	30.92	31.25	30.79	8038	0.91%
05 Jun 2025	30.92	30.78	31.01	30.78	742	0.45%
04 Jun 2025	30.78	30.70	30.79	30.69	1095	0.26%
03 Jun 2025	30.70	30.95	30.95	30.63	3066	-0.81%
02 Jun 2025	30.95	30.93	30.95	30.16	1990	0.06%
30 May 2025	30.93	31.13	31.13	30.92	190	-0.64%
29 May 2025	31.13	31.00	31.18	31.00	313	0.42%
28 May 2025	31.00	31.34	31.34	30.88	20	-0.48%
27 May 2025	31.15	31.43	31.43	31.10	187	-0.42%
26 May 2025	31.28	31.28	31.36	31.06	2375	0.22%
23 May 2025	31.21	30.93	31.25	30.93	30	1.13%
22 May 2025	30.86	31.65	31.65	30.47	1031	-0.55%
21 May 2025	31.03	32.00	32.57	30.89	47	0.45%
20 May 2025	30.89	31.36	31.36	30.89	209	-1.06%
19 May 2025	31.22	33.26	33.26	31.19	370	-0.16%
16 May 2025	31.27	32.02	32.02	31.06	366	-0.03%
15 May 2025	31.28	30.60	31.28	30.59	124	2.22%
14 May 2025	30.60	32.92	32.92	30.60	402	0.00%
13 May 2025	30.60	30.79	30.85	30.60	1944	-0.62%
12 May 2025	30.79	30.57	30.79	30.56	9	3.11%
09 May 2025	29.86	29.97	30.28	29.78	164	-0.37%
08 May 2025	29.97	30.15	30.19	29.97	411	-0.83%

SEBI Registration No.: INA000006688

Alpha India Portfolio

Best 18 Stocks portfolio to invest in 2026

EP - Multibagger

Long-term Investing, Proven Results, Real Wealth.

Screener

News

Motilal Oswal Nifty 50 Equal Weight ETF

MON50EQUAL Historical Data

Equitypandit Financial Services Pvt. Ltd.

Alpha India Portfolio

EP - Multibagger

Index Option Picks

The multibagger stock for April 2026 will be released soon.

Motilal Oswal Nifty 50 Equal Weight ETF

MON50EQUAL Historical Data

Equitypandit Financial Services Pvt. Ltd.

Alpha India Portfolio

EP - Multibagger

Index Option Picks