NSE:HDFCMOMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.26	29.26	27.13	27.86	27.86	-1.94%	497,027
Apr 1, 2026	28.08	28.88	27.96	28.41	28.41	3.65%	167,750
Mar 30, 2026	28.98	28.98	27.20	27.41	27.41	-2.59%	749,572
Mar 27, 2026	29.23	29.23	28.07	28.14	28.14	-3.13%	354,916
Mar 25, 2026	29.13	29.29	28.19	29.05	29.05	2.72%	294,436
Mar 24, 2026	28.13	28.37	27.77	28.28	28.28	2.58%	174,238
Mar 23, 2026	28.34	28.34	27.40	27.57	27.57	-3.77%	563,825
Mar 20, 2026	29.21	29.21	28.51	28.65	28.65	-2.02%	271,349
Mar 19, 2026	29.24	29.95	28.40	29.24	29.24	-1.15%	391,508
Mar 18, 2026	29.31	29.69	29.31	29.58	29.58	1.44%	348,192
Mar 17, 2026	29.72	29.72	28.79	29.16	29.16	1.07%	194,619
Mar 16, 2026	28.47	28.95	28.33	28.85	28.85	0.17%	288,285
Mar 13, 2026	29.29	29.49	28.59	28.80	28.80	-2.34%	403,365
Mar 12, 2026	29.58	29.75	29.21	29.49	29.49	-1.04%	251,711
Mar 11, 2026	30.63	30.63	29.76	29.80	29.80	-1.88%	114,622
Mar 10, 2026	30.19	30.50	30.02	30.37	30.37	1.91%	159,677
Mar 9, 2026	29.00	30.31	29.00	29.80	29.80	-2.17%	464,061
Mar 6, 2026	30.55	30.88	30.36	30.46	30.46	-1.42%	183,238
Mar 5, 2026	30.68	31.00	30.51	30.90	30.90	1.75%	123,182
Mar 4, 2026	31.75	31.75	30.07	30.37	30.37	-2.44%	385,028
Mar 2, 2026	31.74	31.74	30.73	31.13	31.13	-1.67%	385,312
Feb 27, 2026	32.62	32.62	31.60	31.66	31.66	-1.40%	105,761
Feb 26, 2026	32.15	32.16	31.86	32.11	32.11	0.53%	204,952
Feb 25, 2026	31.89	32.13	31.79	31.94	31.94	0.63%	133,570
Feb 24, 2026	31.94	31.94	31.55	31.74	31.74	-0.35%	147,733
Feb 23, 2026	31.91	32.09	31.75	31.85	31.85	0.28%	71,752
Feb 20, 2026	31.56	31.93	31.44	31.76	31.76	0.44%	93,035
Feb 19, 2026	32.00	32.09	31.52	31.62	31.62	-1.03%	138,386
Feb 18, 2026	32.20	32.20	31.62	31.95	31.95	0.63%	255,543
Feb 17, 2026	31.61	31.78	31.50	31.75	31.75	0.35%	79,378
Feb 16, 2026	30.83	31.69	30.83	31.64	31.64	0.03%	90,032
Feb 13, 2026	31.78	32.09	31.57	31.63	31.63	-1.56%	148,163
Feb 12, 2026	31.92	32.19	31.73	32.13	32.13	0.94%	299,891
Feb 11, 2026	31.90	31.93	31.60	31.83	31.83	0.47%	102,736
Feb 10, 2026	31.63	31.77	31.51	31.68	31.68	0.13%	185,686
Feb 9, 2026	31.37	31.66	31.13	31.64	31.64	1.87%	193,188
Feb 6, 2026	30.97	31.19	30.62	31.06	31.06	0.29%	88,282
Feb 5, 2026	31.11	31.11	30.81	30.97	30.97	-0.67%	129,184
Feb 4, 2026	30.97	31.30	30.73	31.18	31.18	1.27%	156,341
Feb 3, 2026	31.05	31.32	30.52	30.79	30.79	2.56%	324,340
Feb 2, 2026	29.80	30.50	29.30	30.02	30.02	0.47%	174,503
Feb 1, 2026	30.58	30.69	29.29	29.88	29.88	-2.16%	313,403
Jan 30, 2026	30.72	30.72	30.31	30.54	30.54	-0.68%	150,804
Jan 29, 2026	30.94	30.94	30.60	30.75	30.75	-0.13%	171,789
Jan 28, 2026	30.71	30.82	30.40	30.79	30.79	0.26%	105,838
Jan 27, 2026	30.63	31.95	30.17	30.71	30.71	0.75%	130,097
Jan 23, 2026	31.07	31.07	30.35	30.48	30.48	-1.10%	230,939
Jan 22, 2026	30.78	31.16	30.68	30.82	30.82	0.85%	186,870
Jan 21, 2026	30.43	30.95	30.25	30.56	30.56	-0.78%	215,262
Jan 20, 2026	31.43	31.52	30.70	30.80	30.80	-2.00%	210,199