HDFC NIFTY 200 Momentum 30 ETF (NSE:HDFCMOMENT)
31.86
-0.21 (-0.65%)
At close: Oct 24, 2025
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 |