HDFC NIFTY 200 Momentum 30 ETF (NSE:HDFCMOMENT)
India · Delayed Price · Currency is INR 30.13
+0.01 (0.03%)
At close: Sep 30, 2025
NSE:HDFCMOMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 29.56 | 30.48 | 29.18 | 30.46 | 30.46 | 1.26% | 77,741 |
| Aug 12, 2025 | 29.51 | 30.42 | 29.51 | 30.08 | 30.08 | -0.63% | 170,432 |
| Aug 11, 2025 | 30.89 | 30.89 | 29.76 | 30.27 | 30.27 | 0.93% | 376,831 |
| Aug 8, 2025 | 30.48 | 30.48 | 29.92 | 29.99 | 29.99 | -1.12% | 202,738 |
| Aug 7, 2025 | 30.47 | 30.47 | 30.00 | 30.33 | 30.33 | 0.26% | 219,175 |
| Aug 6, 2025 | 30.34 | 30.55 | 30.12 | 30.25 | 30.25 | -0.43% | 70,061 |
| Aug 5, 2025 | 30.82 | 30.89 | 30.11 | 30.38 | 30.38 | -0.23% | 142,784 |
| Aug 4, 2025 | 30.97 | 30.97 | 30.02 | 30.45 | 30.45 | 0.76% | 116,544 |
| Aug 1, 2025 | 30.18 | 30.74 | 30.11 | 30.22 | 30.22 | -0.92% | 189,455 |
| Jul 31, 2025 | 30.24 | 30.69 | 30.21 | 30.50 | 30.50 | - | 133,103 |
| Jul 30, 2025 | 30.74 | 30.74 | 30.42 | 30.50 | 30.50 | -0.23% | 90,494 |
| Jul 29, 2025 | 30.59 | 30.69 | 30.31 | 30.57 | 30.57 | 0.23% | 97,700 |
| Jul 28, 2025 | 30.68 | 30.97 | 30.41 | 30.50 | 30.50 | -1.13% | 463,337 |
| Jul 25, 2025 | 31.06 | 31.43 | 30.17 | 30.85 | 30.85 | -0.84% | 767,785 |
| Jul 24, 2025 | 31.16 | 31.45 | 30.50 | 31.11 | 31.11 | -0.86% | 557,999 |
| Jul 23, 2025 | 31.44 | 31.52 | 30.73 | 31.38 | 31.38 | 0.38% | 470,174 |
| Jul 22, 2025 | 31.98 | 31.98 | 31.14 | 31.26 | 31.26 | 0.19% | 84,014 |
| Jul 21, 2025 | 30.71 | 31.43 | 30.71 | 31.20 | 31.20 | 0.71% | 149,796 |