Motilal Oswal Nifty PSE ETF Share Price, Historical Data, MOPSE share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

MOPSE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	96.00	95.57	96.52	95.57	1996	0.54%
18 Dec 2025	95.48	95.31	95.49	94.55	1492	-0.50%
17 Dec 2025	95.96	95.81	96.16	95.53	343	0.16%
16 Dec 2025	95.81	96.70	96.70	95.81	4384	-1.10%
15 Dec 2025	96.88	96.63	96.88	96.28	284	0.13%
12 Dec 2025	96.75	96.31	97.01	96.31	507	0.64%
11 Dec 2025	96.13	95.97	96.43	95.74	330	-0.06%
10 Dec 2025	96.19	96.14	96.50	95.86	640	0.40%
09 Dec 2025	95.81	94.81	95.81	94.68	712	0.09%
08 Dec 2025	95.72	97.68	97.68	95.10	1677	-2.01%
05 Dec 2025	97.68	97.50	97.91	97.11	418	0.03%
04 Dec 2025	97.65	97.82	97.82	97.00	587	0.32%
03 Dec 2025	97.34	98.30	98.30	97.00	1652	-1.28%
02 Dec 2025	98.60	98.72	98.93	98.13	167	-0.12%
01 Dec 2025	98.72	99.15	99.15	98.54	607	-0.04%
28 Nov 2025	98.76	99.09	99.11	98.01	1927	-0.63%
27 Nov 2025	99.39	99.42	99.42	99.00	233	-0.03%
26 Nov 2025	99.42	98.40	99.42	98.34	287	1.04%
25 Nov 2025	98.40	98.43	98.64	98.24	208	-0.03%
24 Nov 2025	98.43	100.37	100.37	97.97	2056	-1.45%
21 Nov 2025	99.88	100.33	100.33	97.93	6481	-0.45%
20 Nov 2025	100.33	100.83	100.89	99.41	2637	-0.50%
19 Nov 2025	100.83	100.91	100.91	100.36	500	-0.36%
18 Nov 2025	101.19	101.52	101.52	101.19	149	-0.05%
17 Nov 2025	101.24	101.35	101.83	100.00	4004	0.38%
14 Nov 2025	100.86	101.13	101.13	100.11	8401	0.19%
13 Nov 2025	100.67	101.70	102.00	100.36	3564	-1.01%
12 Nov 2025	101.70	100.96	101.83	100.50	1066	0.67%
11 Nov 2025	101.02	100.08	101.35	100.08	985	0.83%
10 Nov 2025	100.19	99.76	100.39	99.76	4286	0.43%
07 Nov 2025	99.76	98.44	99.90	98.44	579	0.61%
06 Nov 2025	99.16	100.36	101.10	98.70	10086	-1.53%
04 Nov 2025	100.70	101.83	101.83	100.36	9458	-1.11%
03 Nov 2025	101.83	101.50	101.83	101.23	316	0.27%
31 Oct 2025	101.56	101.52	101.73	101.10	190	0.04%
30 Oct 2025	101.52	101.81	102.88	100.98	2447	-0.18%
29 Oct 2025	101.70	99.90	103.47	99.90	12947	1.90%
28 Oct 2025	99.80	99.89	100.28	99.01	891	-0.71%
27 Oct 2025	100.51	99.79	100.52	99.79	432	0.89%
24 Oct 2025	99.62	99.86	100.39	99.51	1319	-0.24%
23 Oct 2025	99.86	100.54	100.54	99.81	651	-0.68%
21 Oct 2025	100.54	100.35	100.60	100.23	1570	0.38%
20 Oct 2025	100.16	99.90	100.26	99.90	421	0.41%
17 Oct 2025	99.75	99.58	100.20	99.40	713	0.02%
16 Oct 2025	99.73	99.90	100.14	99.66	2141	-0.10%
15 Oct 2025	99.83	98.80	99.90	98.80	503	1.22%
14 Oct 2025	98.63	98.46	99.00	97.03	3217	-0.68%
13 Oct 2025	99.31	99.00	99.31	97.16	4124	-0.69%
10 Oct 2025	100.00	99.90	100.40	99.63	512	0.33%
09 Oct 2025	99.67	99.10	99.67	98.88	467	0.68%
08 Oct 2025	99.00	99.91	99.91	99.00	858	-1.07%
07 Oct 2025	100.07	100.48	100.48	100.01	691	0.28%
06 Oct 2025	99.79	102.70	108.00	99.05	17807	-0.89%
03 Oct 2025	100.69	99.46	101.38	99.46	696	1.77%
01 Oct 2025	98.94	99.31	99.31	98.59	23	0.12%
30 Sep 2025	98.82	98.93	98.94	98.40	582	-0.12%
29 Sep 2025	98.94	98.28	98.94	97.80	501	1.17%
26 Sep 2025	97.80	97.91	98.44	97.00	1434	-1.18%
25 Sep 2025	98.97	99.17	99.70	98.49	308	-0.20%
24 Sep 2025	99.17	99.49	99.77	99.04	533	0.17%
23 Sep 2025	99.00	99.00	99.00	99.00	5	0.19%
22 Sep 2025	98.81	99.75	99.85	98.68	2497	-0.45%
19 Sep 2025	99.26	99.69	99.69	99.26	2	0.01%
18 Sep 2025	99.25	99.40	99.58	98.44	1226	0.34%
17 Sep 2025	98.91	98.46	99.25	98.46	4891	0.64%
16 Sep 2025	98.28	97.82	98.46	97.82	2135	0.99%
15 Sep 2025	97.32	97.81	97.81	97.28	701	-0.01%
12 Sep 2025	97.33	96.72	97.33	96.72	742	0.63%
11 Sep 2025	96.72	96.27	97.01	96.27	1925	1.08%
10 Sep 2025	95.69	95.35	95.70	95.30	255	0.85%
09 Sep 2025	94.88	95.28	95.29	94.76	1795	-0.22%
08 Sep 2025	95.09	95.06	95.64	94.86	558	0.24%
05 Sep 2025	94.86	95.33	95.33	94.10	979	0.00%
04 Sep 2025	94.86	95.85	95.85	94.85	460	-0.51%
03 Sep 2025	95.35	95.82	95.82	95.35	2	0.00%
02 Sep 2025	95.35	94.09	95.71	94.09	1060	1.34%
01 Sep 2025	94.09	93.12	94.09	93.12	652	1.59%
29 Aug 2025	92.62	92.64	93.22	92.55	991	-0.41%
28 Aug 2025	93.00	93.14	93.34	93.00	861	-0.76%
26 Aug 2025	93.71	94.67	94.67	93.62	2453	-1.76%
25 Aug 2025	95.39	95.50	95.52	95.38	315	-0.14%
22 Aug 2025	95.52	95.85	95.85	95.52	278	-0.37%
21 Aug 2025	95.87	96.52	96.52	95.85	87	-0.22%
20 Aug 2025	96.08	96.17	96.32	96.04	19	-0.09%
19 Aug 2025	96.17	95.70	96.18	95.70	141	0.18%
18 Aug 2025	96.00	96.42	96.66	95.97	418	-0.35%
14 Aug 2025	96.34	96.42	96.42	96.00	279	-0.60%
13 Aug 2025	96.92	96.42	96.92	96.42	255	0.57%
12 Aug 2025	96.37	96.17	96.37	96.17	270	0.49%
11 Aug 2025	95.90	95.69	95.90	95.45	112	0.22%
08 Aug 2025	95.69	95.85	95.85	95.69	92	0.28%
07 Aug 2025	95.42	96.01	96.01	94.90	1140	-1.04%
06 Aug 2025	96.42	96.16	96.61	95.69	696	0.27%
05 Aug 2025	96.16	96.17	96.17	95.92	242	-0.34%
04 Aug 2025	96.49	95.66	96.49	95.66	708	1.03%
01 Aug 2025	95.51	96.92	96.92	95.31	935	-1.56%
31 Jul 2025	97.02	97.92	97.92	96.92	688	-0.67%
30 Jul 2025	97.67	97.92	98.43	97.67	454	0.22%
29 Jul 2025	97.46	96.84	97.67	96.84	2018	0.55%
28 Jul 2025	96.93	98.17	98.17	96.92	867	-0.99%
25 Jul 2025	97.90	99.45	99.45	97.81	962	-1.52%
24 Jul 2025	99.41	100.18	100.18	99.41	202	-0.77%
23 Jul 2025	100.18	99.84	100.18	99.84	14	0.00%
22 Jul 2025	100.18	100.18	100.18	100.18	10	0.25%
21 Jul 2025	99.93	99.66	99.93	99.40	1103	0.44%
18 Jul 2025	99.49	100.18	100.18	99.49	1386	-0.81%
17 Jul 2025	100.30	100.70	100.70	100.30	3	-0.10%
15 Jul 2025	100.40	100.36	100.44	100.36	2	0.04%
14 Jul 2025	100.36	100.75	100.76	100.36	129	0.11%
11 Jul 2025	100.25	100.77	100.83	100.15	423	-1.01%
09 Jul 2025	101.27	101.15	101.27	101.15	102	-0.01%
08 Jul 2025	101.28	101.30	101.66	100.93	251	0.48%
07 Jul 2025	100.80	100.40	100.80	100.40	6	-0.07%
04 Jul 2025	100.87	100.77	100.87	100.77	217	0.55%
02 Jul 2025	100.32	100.99	100.99	99.76	236	-0.44%
01 Jul 2025	100.76	100.77	100.79	100.68	1231	0.08%
30 Jun 2025	100.68	100.00	101.02	100.00	3	0.18%
27 Jun 2025	100.50	101.15	101.15	100.36	393	0.48%
26 Jun 2025	100.02	100.02	100.02	100.02	101	1.00%
25 Jun 2025	99.03	99.03	99.03	99.03	2	0.00%
24 Jun 2025	99.03	99.91	99.98	98.89	266	-0.88%
23 Jun 2025	99.91	98.19	100.11	98.19	204	1.25%
20 Jun 2025	98.68	97.48	98.68	97.48	27	1.17%
19 Jun 2025	97.54	98.33	98.35	97.48	35	-1.21%
18 Jun 2025	98.73	99.57	99.57	98.71	511	-0.97%
17 Jun 2025	99.70	100.47	100.47	99.33	130	-0.28%
16 Jun 2025	99.98	99.25	99.98	98.80	164	0.74%
13 Jun 2025	99.25	99.03	99.25	98.99	144	0.22%
12 Jun 2025	99.03	100.78	100.78	98.98	695	-2.15%
11 Jun 2025	101.21	101.21	101.21	101.21	5	0.00%
10 Jun 2025	101.21	101.24	101.36	101.03	6076	0.35%
09 Jun 2025	100.86	100.29	100.99	100.00	1989	1.06%
06 Jun 2025	99.80	99.95	99.95	99.15	282	0.52%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Motilal Oswal Nifty PSE ETF

MOPSE Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks