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(%)
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%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Motilal Oswal Nifty 50 Equal Weight ETF

MON50EQUAL Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks