EquityPandit

Motilal Oswal Nifty Next 50 ETF

NSE :MONEXT50  BSE :95405  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

MONEXT50 Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 202567.8068.0068.1167.3310270.34%
18 Dec 202567.5768.0068.0067.054386-0.35%
17 Dec 202567.8168.3568.3567.451722-0.43%
16 Dec 202568.1068.7568.7567.774779-0.38%
15 Dec 202568.3667.9668.3667.2836700.59%
12 Dec 202567.9668.0068.1367.7023610.47%
11 Dec 202567.6467.3467.7667.0869880.45%
10 Dec 202567.3467.4267.9667.3034360.16%
09 Dec 202567.2367.0067.4266.0844630.25%
08 Dec 202567.0668.7568.7566.8011302-2.15%
05 Dec 202568.5369.9969.9967.7335690.34%
04 Dec 202568.3068.2568.5168.0058430.29%
03 Dec 202568.1069.1769.4267.759421-1.06%
02 Dec 202568.8369.0069.0068.542091-0.13%
01 Dec 202568.9268.9969.1368.7433010.12%
28 Nov 202568.8468.9968.9968.5122290.13%
27 Nov 202568.7568.7568.9968.411512-0.09%
26 Nov 202568.8167.8868.9267.8816691.41%
25 Nov 202567.8567.7568.0967.4525470.21%
24 Nov 202567.7168.5068.5067.673612-1.04%
21 Nov 202568.4271.2171.2168.407154-1.04%
20 Nov 202569.1469.6669.6669.121495-0.26%
19 Nov 202569.3269.2569.7668.857154-0.04%
18 Nov 202569.3569.5069.7768.9416749-0.19%
17 Nov 202569.4868.1770.8768.173108-0.12%
14 Nov 202569.5669.6669.8369.173353-0.14%
13 Nov 202569.6669.5469.6669.3024170.17%
12 Nov 202569.5470.8170.8169.2927600.17%
11 Nov 202569.4269.5169.5168.7519290.12%
10 Nov 202569.3469.0170.8768.7515600.39%
07 Nov 202569.0769.0169.0968.2334800.09%
06 Nov 202569.0170.8870.8868.974894-1.19%
04 Nov 202569.8470.0870.0869.741523-0.34%
03 Nov 202570.0869.7770.1969.5063670.94%
31 Oct 202569.4370.2070.2069.401123-0.26%
30 Oct 202569.6170.0070.0069.4123850.00%
29 Oct 202569.6169.2769.8569.2258570.99%
28 Oct 202568.9369.3269.4168.756371-0.66%
27 Oct 202569.3969.2069.4268.8225760.77%
24 Oct 202568.8670.4670.4668.741715-0.32%
23 Oct 202569.0869.5072.3069.0219095-0.36%
21 Oct 202569.3369.9769.9769.0054530.57%
20 Oct 202568.9470.0770.6768.8023451-1.06%
17 Oct 202569.6869.0070.7868.7524211.25%
16 Oct 202568.8268.7669.0967.63121330.12%
15 Oct 202568.7467.8068.7667.8012691.28%
14 Oct 202567.8769.9569.9567.504443-0.06%
13 Oct 202567.9168.0068.1167.612571-0.67%
10 Oct 202568.3768.2468.4267.8515400.68%
09 Oct 202567.9167.9968.0167.4668460.37%
08 Oct 202567.6668.2668.3167.503642-0.91%
07 Oct 202568.2866.8868.5366.8864200.06%
06 Oct 202568.2467.9968.2566.7250640.24%
03 Oct 202568.0868.5569.7067.425370-0.19%
01 Oct 202568.2168.7068.7067.42136731.07%
30 Sep 202567.4969.0669.0667.081318-0.32%
29 Sep 202567.7167.3067.7667.0033040.52%
26 Sep 202567.3667.7567.7666.8911566-0.93%
25 Sep 202567.9968.7468.7467.975904-0.58%
24 Sep 202568.3969.6170.7068.203825-1.27%
23 Sep 202569.2771.1571.1569.058534-1.06%
22 Sep 202570.0170.6770.6769.3026221.00%
19 Sep 202569.3269.0369.4268.9948190.92%
18 Sep 202568.6969.0069.0967.636392-0.30%
17 Sep 202568.9069.9769.9768.4776710.42%
16 Sep 202568.6168.4568.7168.2649170.45%
15 Sep 202568.3067.5068.3367.5059841.05%
12 Sep 202567.5968.8568.8567.469250.13%
11 Sep 202567.5067.3467.9066.23134460.09%
10 Sep 202567.4467.4667.4867.1714170.39%
09 Sep 202567.1864.3967.2564.3928850.12%
08 Sep 202567.1067.2267.4265.5522410.31%
05 Sep 202566.8967.0067.0066.5017840.19%
04 Sep 202566.7667.1867.4566.622338-0.63%
03 Sep 202567.1866.9867.2466.986250.76%
02 Sep 202566.6766.6166.8566.28237320.59%
01 Sep 202566.2865.7766.2865.6518411.13%
29 Aug 202565.5465.9165.9465.4316287-0.27%
28 Aug 202565.7266.2166.3065.684304-1.28%
26 Aug 202566.5767.4467.4466.492562-1.29%
25 Aug 202567.4467.1867.5967.1810920.39%
22 Aug 202567.1867.6567.6666.971461-0.77%
21 Aug 202567.7067.9867.9867.64149-0.25%
20 Aug 202567.8767.6567.9067.4026060.40%
19 Aug 202567.6068.7768.7767.0630951.24%
18 Aug 202566.7767.0367.3666.7321680.92%
14 Aug 202566.1666.0666.5765.822070-0.15%
13 Aug 202566.2666.2766.3165.9810350.47%
12 Aug 202565.9566.0066.1464.5818080.08%
11 Aug 202565.9065.4465.9765.1119490.84%
08 Aug 202565.3565.7165.8865.122145-0.55%
07 Aug 202565.7167.2067.2065.204307-0.23%
06 Aug 202565.8666.4766.4765.763745-0.93%
05 Aug 202566.4866.4266.4966.1424020.26%
04 Aug 202566.3166.0066.6365.80155980.76%
01 Aug 202565.8167.9067.9065.712007-1.26%
31 Jul 202566.6566.6566.8266.451303-0.49%
30 Jul 202566.9867.0067.0266.6814290.22%
29 Jul 202566.8369.2669.2666.00129190.83%
28 Jul 202566.2868.0368.0366.261570-0.63%
25 Jul 202566.7069.0069.0066.453527-1.40%
24 Jul 202567.6567.6767.7667.48362-0.03%
23 Jul 202567.6769.0069.0067.238530.01%
22 Jul 202567.6667.8468.0167.481382-0.27%
21 Jul 202567.8467.7267.9767.557800.10%
18 Jul 202567.7767.8468.0167.75450-0.37%
17 Jul 202568.0268.1168.1467.932610.00%
16 Jul 202568.0267.9068.2467.791855-0.04%
15 Jul 202568.0567.7068.0667.674070.92%
14 Jul 202567.4367.6967.6967.1510350.10%
11 Jul 202567.3669.3269.3267.302653-0.88%
10 Jul 202567.9667.8068.1767.7213510.18%
09 Jul 202567.8468.3968.3967.813118-0.31%
08 Jul 202568.0569.4169.5067.72118910.00%
07 Jul 202568.0569.3169.3167.808240.15%
04 Jul 202567.9568.0368.0367.6620310.37%
03 Jul 202567.7068.0668.3367.661614-0.53%
02 Jul 202568.0668.2368.2367.72864-0.34%
01 Jul 202568.2969.6769.6767.234725-0.01%
30 Jun 202568.3069.4569.4567.9733560.31%
27 Jun 202568.0968.0668.1267.849680.99%
26 Jun 202567.4267.3867.4266.867880.55%
25 Jun 202567.0567.1467.1466.813410.54%
24 Jun 202566.6967.0167.0266.6113120.92%
23 Jun 202566.0865.8866.2665.493690.14%
20 Jun 202565.9965.4166.0065.418121.30%
19 Jun 202565.1466.1766.1764.0313818-1.59%
18 Jun 202566.1966.4566.6966.16651-0.30%
17 Jun 202566.3967.1267.1566.34532-0.42%
16 Jun 202566.6766.4066.8665.8729390.44%
13 Jun 202566.3867.2467.2465.612438-0.79%
12 Jun 202566.9168.4968.4966.706637-1.82%
11 Jun 202568.1568.4168.4568.002819-0.23%
10 Jun 202568.3168.2668.4068.1336680.38%
09 Jun 202568.0567.5468.3966.88133851.25%
06 Jun 202567.2166.5167.2766.5110931.05%
05 Jun 202566.5166.4066.6566.4023970.44%
04 Jun 202566.2265.9066.2265.909060.29%
03 Jun 202566.0366.5666.6666.001177-0.48%
02 Jun 202566.3566.2666.3566.1011600.27%
30 May 202566.1766.3266.3766.001421-0.47%
29 May 202566.4866.3366.5166.1718530.20%
28 May 202566.3566.8566.9466.14325-0.32%
27 May 202566.5666.6166.6166.27945-0.31%
26 May 202566.7766.8367.0066.735010.41%
23 May 202566.5066.1266.5666.1216490.26%
22 May 202566.3366.1666.3565.945930.00%
21 May 202566.3365.9566.3965.7360411.25%
20 May 202565.5167.1267.1265.152497-1.92%
19 May 202566.7967.7267.7266.7032270.60%
16 May 202566.3965.6766.4165.53709831.59%
15 May 202565.3564.5465.4564.547340.77%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026