NSE:HDFCMOMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	31.91	32.17	31.75	31.90	31.90	-0.47%	255,767
Oct 27, 2025	32.01	32.15	31.91	32.05	32.05	0.60%	107,957
Oct 24, 2025	32.49	32.49	31.78	31.86	31.86	-0.65%	109,218
Oct 23, 2025	33.23	33.23	31.83	32.07	32.07	-0.59%	403,429
Oct 21, 2025	32.32	32.39	32.18	32.26	32.26	0.34%	67,339
Oct 20, 2025	32.24	32.29	32.07	32.15	32.15	0.12%	191,021
Oct 17, 2025	32.00	32.19	31.85	32.11	32.11	0.44%	251,637
Oct 16, 2025	31.88	32.18	31.82	31.97	31.97	0.50%	321,580
Oct 15, 2025	31.47	31.90	31.35	31.81	31.81	1.73%	171,892
Oct 14, 2025	30.62	31.67	30.62	31.27	31.27	-0.45%	132,636
Oct 13, 2025	31.74	31.74	31.14	31.41	31.41	0.22%	261,974
Oct 10, 2025	31.26	31.45	31.15	31.34	31.34	0.42%	419,943
Oct 9, 2025	31.02	31.26	30.83	31.21	31.21	0.61%	140,269
Oct 8, 2025	31.03	31.21	30.91	31.02	31.02	-0.03%	120,324
Oct 7, 2025	31.15	31.19	30.91	31.03	31.03	0.26%	76,660
Oct 6, 2025	29.56	30.99	29.56	30.95	30.95	1.58%	179,716
Oct 3, 2025	30.48	30.56	30.21	30.47	30.47	0.07%	148,060
Oct 1, 2025	29.37	30.53	29.37	30.45	30.45	1.06%	212,398
Sep 30, 2025	30.27	30.32	30.00	30.13	30.13	0.03%	1,689,820
Sep 29, 2025	30.01	30.39	29.99	30.12	30.12	-0.23%	171,269
Sep 26, 2025	30.60	30.72	29.84	30.19	30.19	-1.34%	329,022
Sep 25, 2025	30.82	30.90	30.50	30.60	30.60	-0.71%	128,550
Sep 24, 2025	30.31	31.17	30.31	30.82	30.82	-0.87%	344,143
Sep 23, 2025	31.49	31.50	30.94	31.09	31.09	-0.42%	180,698
Sep 22, 2025	31.16	31.35	31.02	31.22	31.22	0.19%	167,278
Sep 19, 2025	31.48	31.48	31.07	31.16	31.16	-0.61%	160,833
Sep 18, 2025	31.41	31.41	31.16	31.35	31.35	0.45%	188,731
Sep 17, 2025	31.12	31.43	31.11	31.21	31.21	0.13%	127,187
Sep 16, 2025	30.29	31.26	30.29	31.17	31.17	0.32%	144,536
Sep 15, 2025	31.36	31.36	30.99	31.07	31.07	0.03%	176,375
Sep 12, 2025	31.04	31.18	30.73	31.06	31.06	1.01%	119,885
Sep 11, 2025	30.02	31.09	30.02	30.75	30.75	-0.13%	65,002
Sep 10, 2025	30.53	30.83	30.53	30.79	30.79	0.92%	230,470
Sep 9, 2025	30.41	30.66	30.36	30.51	30.51	-	119,028
Sep 8, 2025	30.31	30.76	30.31	30.51	30.51	0.07%	83,998
Sep 5, 2025	30.67	30.77	30.27	30.49	30.49	0.56%	88,443
Sep 4, 2025	30.81	30.82	30.25	30.32	30.32	-0.33%	308,222
Sep 3, 2025	29.56	30.52	29.56	30.42	30.42	0.33%	275,390
Sep 2, 2025	30.57	30.58	30.21	30.32	30.32	-0.20%	249,925
Sep 1, 2025	30.15	30.43	29.98	30.38	30.38	1.33%	229,251
Aug 29, 2025	30.18	30.19	29.90	29.98	29.98	-0.37%	178,072
Aug 28, 2025	30.73	30.73	30.05	30.09	30.09	-1.18%	173,634
Aug 26, 2025	30.17	31.09	30.17	30.45	30.45	-1.62%	183,614
Aug 25, 2025	31.23	31.47	30.78	30.95	30.95	0.26%	132,909
Aug 22, 2025	30.94	31.15	30.81	30.87	30.87	-0.19%	109,518
Aug 21, 2025	30.96	31.24	30.90	30.93	30.93	-0.29%	45,217
Aug 20, 2025	30.91	31.07	30.84	31.02	31.02	0.42%	232,003
Aug 19, 2025	31.76	31.76	30.78	30.89	30.89	-0.32%	177,477
Aug 18, 2025	30.97	31.22	30.75	30.99	30.99	1.61%	483,174
Aug 14, 2025	31.37	31.37	30.40	30.50	30.50	0.13%	108,910