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

MOSERVICE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
12 Jun 2026	30.25	29.81	30.49	29.71	431	2.82%
11 Jun 2026	29.42	29.72	29.72	29.41	12312	-0.54%
10 Jun 2026	29.58	29.66	29.83	29.55	3451	0.07%
09 Jun 2026	29.56	29.55	29.56	29.33	5387	0.51%
08 Jun 2026	29.41	30.50	30.95	29.33	1274	-0.57%
05 Jun 2026	29.58	29.79	29.83	29.51	2269	-0.24%
04 Jun 2026	29.65	30.72	30.72	29.46	10021	-1.56%
03 Jun 2026	30.12	29.41	30.29	29.29	4046	1.59%
02 Jun 2026	29.65	29.54	29.84	29.46	9179	0.00%
01 Jun 2026	29.65	29.94	30.23	29.58	3677	-1.00%
29 May 2026	29.95	30.27	30.28	29.68	1649	-0.76%
27 May 2026	30.18	30.31	30.32	30.12	1463	-0.43%
26 May 2026	30.31	30.49	30.58	30.30	5913	-0.16%
25 May 2026	30.36	30.36	30.49	30.21	6821	1.20%
22 May 2026	30.00	30.59	30.59	29.98	5191	0.54%
21 May 2026	29.84	29.93	30.59	29.68	1382	-0.30%
20 May 2026	29.93	29.94	29.94	29.75	1662	-0.03%
19 May 2026	29.94	29.94	30.90	29.86	6858	0.47%
18 May 2026	29.80	29.50	29.86	29.36	2117	0.34%
15 May 2026	29.70	30.01	30.03	29.64	2593	0.10%
14 May 2026	29.67	29.40	29.69	29.27	13204	1.16%
13 May 2026	29.33	29.35	29.54	29.22	2461	-0.07%
12 May 2026	29.35	29.95	29.95	29.23	7433	-2.10%
11 May 2026	29.98	31.40	31.98	29.95	3827	-1.51%
08 May 2026	30.44	30.95	30.95	30.39	13492	-1.65%
07 May 2026	30.95	30.72	31.45	30.63	5257	0.72%
06 May 2026	30.73	30.31	30.74	30.13	3792	1.99%
05 May 2026	30.13	30.30	30.30	30.01	4120	-0.56%
04 May 2026	30.30	30.60	30.60	30.25	3301	-0.03%
30 Apr 2026	30.31	30.56	30.56	30.10	3560	-0.82%
29 Apr 2026	30.56	30.44	30.77	30.43	3295	0.43%
28 Apr 2026	30.43	30.69	30.73	30.37	4098	-0.85%
27 Apr 2026	30.69	30.66	30.73	30.61	1711	0.59%
24 Apr 2026	30.51	30.77	30.77	30.40	2989	-1.36%
23 Apr 2026	30.93	31.07	31.11	30.89	3197	-1.15%
22 Apr 2026	31.29	31.67	31.67	31.26	8027	-1.20%
21 Apr 2026	31.67	31.38	31.69	31.36	5555	0.92%
20 Apr 2026	31.38	31.38	31.48	31.29	2477	0.48%
17 Apr 2026	31.23	31.14	31.33	31.10	1032	0.42%
16 Apr 2026	31.10	31.34	31.39	31.08	1352	-0.29%
15 Apr 2026	31.19	31.18	31.22	31.04	2334	1.36%
13 Apr 2026	30.77	30.55	30.83	30.16	717	-0.29%
10 Apr 2026	30.86	30.55	30.87	30.55	4840	1.11%
09 Apr 2026	30.52	30.85	30.85	30.45	7743	-1.04%
08 Apr 2026	30.84	29.62	30.93	29.33	3519	3.91%
07 Apr 2026	29.68	29.31	29.75	29.30	1627	0.47%
06 Apr 2026	29.54	29.69	29.69	28.89	2269	1.90%
02 Apr 2026	28.99	28.38	29.10	28.30	1521	0.31%
01 Apr 2026	28.90	29.08	29.99	28.84	4124	1.83%
30 Mar 2026	28.38	29.76	29.76	28.35	3983	-2.27%
27 Mar 2026	29.04	29.50	29.55	28.80	1684	-2.55%
25 Mar 2026	29.80	29.81	29.99	29.70	5775	1.98%
24 Mar 2026	29.22	29.17	29.22	29.17	2010	1.63%
23 Mar 2026	28.75	29.04	29.05	28.73	3155	-2.54%
20 Mar 2026	29.50	29.79	29.80	29.50	1289	-0.17%
19 Mar 2026	29.55	30.02	31.12	29.36	25594	-3.75%
18 Mar 2026	30.70	30.47	30.70	30.37	319	1.25%
17 Mar 2026	30.32	30.04	30.32	29.99	1073	0.70%
16 Mar 2026	30.11	29.63	30.16	29.55	3425	1.07%
13 Mar 2026	29.79	30.09	30.10	29.75	5449	-1.78%
12 Mar 2026	30.33	30.21	30.44	30.21	2577	-0.72%
11 Mar 2026	30.55	30.93	30.93	30.54	3620	-1.39%
10 Mar 2026	30.98	30.97	31.19	30.76	1620	0.62%
09 Mar 2026	30.79	31.35	31.35	30.29	11271	-2.04%
06 Mar 2026	31.43	32.45	32.45	31.28	16103	-3.47%
05 Mar 2026	32.56	31.71	32.70	31.59	747	2.78%
04 Mar 2026	31.68	31.48	31.78	31.41	8107	-1.09%
02 Mar 2026	32.03	32.62	33.67	31.79	9501	-2.11%
27 Feb 2026	32.72	32.73	33.74	32.31	3641	-0.34%
26 Feb 2026	32.83	32.82	32.83	32.60	986	0.34%
25 Feb 2026	32.72	33.00	33.07	32.63	1532	-0.15%
24 Feb 2026	32.77	33.05	33.05	32.60	1521	-1.09%
23 Feb 2026	33.13	33.13	33.32	33.04	1297	0.24%
20 Feb 2026	33.05	32.99	33.15	32.89	1551	-1.17%
19 Feb 2026	33.44	33.45	33.45	33.08	941	0.24%
18 Feb 2026	33.36	33.40	33.45	33.22	3708	-0.24%
17 Feb 2026	33.44	33.30	33.53	33.18	1655	0.42%
16 Feb 2026	33.30	33.14	33.31	33.01	273	0.45%
13 Feb 2026	33.15	33.52	33.52	33.05	2598	-1.10%
12 Feb 2026	33.52	33.78	33.78	33.39	1638	-0.77%
11 Feb 2026	33.78	33.78	33.82	33.58	2958	0.03%
10 Feb 2026	33.77	33.79	33.79	33.63	1193	0.33%
09 Feb 2026	33.66	33.70	33.71	33.52	650	0.48%
06 Feb 2026	33.50	33.26	33.51	33.25	2163	0.57%
05 Feb 2026	33.31	33.63	33.63	33.31	12249	-1.10%
04 Feb 2026	33.68	33.94	33.94	33.45	13888	-0.47%
03 Feb 2026	33.84	33.80	33.85	33.69	1250	3.61%
02 Feb 2026	32.66	32.66	32.66	32.57	2090	0.00%
01 Feb 2026	32.66	33.84	35.00	32.25	15136	-1.66%
30 Jan 2026	33.21	33.42	33.42	33.15	3806	-0.63%
29 Jan 2026	33.42	33.14	33.46	32.87	3456	0.94%
28 Jan 2026	33.11	33.07	33.28	32.95	5637	0.55%
27 Jan 2026	32.93	33.46	33.46	32.71	310	0.40%
23 Jan 2026	32.80	32.01	33.11	32.01	8825	-0.85%
22 Jan 2026	33.08	31.88	33.22	31.88	6231	0.27%
21 Jan 2026	32.99	33.08	33.11	32.70	8588	-0.57%
20 Jan 2026	33.18	33.51	33.51	33.08	3567	-0.98%
19 Jan 2026	33.51	33.84	33.84	33.37	2631	-0.50%
16 Jan 2026	33.68	33.49	33.71	33.49	6477	0.72%
14 Jan 2026	33.44	33.49	33.62	33.44	1219	-0.15%
13 Jan 2026	33.49	33.63	33.63	33.40	3627	0.36%
12 Jan 2026	33.37	33.30	33.37	33.09	2100	-0.06%
09 Jan 2026	33.39	33.70	33.70	33.31	4301	-0.92%
08 Jan 2026	33.70	33.90	33.90	33.70	1590	-0.71%
07 Jan 2026	33.94	33.69	33.94	33.69	5976	0.12%
06 Jan 2026	33.90	33.87	33.99	33.71	1093	0.09%
05 Jan 2026	33.87	34.05	34.05	33.80	5586	-0.53%
02 Jan 2026	34.05	33.86	34.05	33.86	5713	0.86%
01 Jan 2026	33.76	33.76	33.77	33.76	1054	0.30%
31 Dec 2025	33.66	33.61	33.67	33.45	1851	0.15%
30 Dec 2025	33.61	33.66	33.84	33.45	2116	-0.12%
29 Dec 2025	33.65	33.81	33.84	33.61	7301	-0.47%
26 Dec 2025	33.81	33.85	33.85	33.77	6442	-0.03%
24 Dec 2025	33.82	34.02	34.02	33.82	1613	-0.59%
23 Dec 2025	34.02	34.03	34.05	33.95	25	-0.03%
22 Dec 2025	34.03	34.50	34.50	33.79	3250	0.98%
19 Dec 2025	33.70	33.70	33.71	33.56	1606	0.42%
18 Dec 2025	33.56	33.50	33.66	33.49	742	0.18%
17 Dec 2025	33.50	33.57	33.57	33.45	2127	-0.21%
16 Dec 2025	33.57	33.72	33.74	33.56	4669	-0.80%
15 Dec 2025	33.84	33.72	33.86	33.70	1191	0.36%
12 Dec 2025	33.72	33.78	33.81	33.71	478	0.27%
11 Dec 2025	33.63	33.53	33.64	33.47	827	0.33%
10 Dec 2025	33.52	33.71	33.81	33.49	4106	-0.65%
09 Dec 2025	33.74	34.71	34.71	33.47	3763	-0.38%
08 Dec 2025	33.87	34.50	34.50	33.80	6026	-0.99%
05 Dec 2025	34.21	34.00	34.22	34.00	430	0.80%
04 Dec 2025	33.94	33.85	33.95	33.75	1022	0.27%
03 Dec 2025	33.85	33.80	33.85	33.56	4868	0.06%
02 Dec 2025	33.83	33.96	33.96	33.79	2667	-0.47%
01 Dec 2025	33.99	34.99	35.37	33.95	19727	-0.18%
28 Nov 2025	34.05	34.50	34.50	33.95	1778	-0.35%

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 Services Sector ETF

MOSERVICE Historical Data

Equitypandit Financial Services Pvt. Ltd.

Alpha India Portfolio

EP - Multibagger

Index Option Picks