NSE:HDFCMOMENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.68	30.97	30.60	30.87	30.87	0.59%	65,064
Sep 22, 2026	30.79	30.83	30.50	30.69	30.69	0.16%	198,472
Sep 21, 2026	30.86	30.86	30.54	30.64	30.64	-0.26%	190,756
Sep 18, 2026	30.40	30.83	30.40	30.72	30.72	1.19%	113,697
Sep 17, 2026	30.08	30.44	29.49	30.36	30.36	0.90%	142,609
Sep 16, 2026	30.14	30.34	29.64	30.09	30.09	0.13%	136,259
Sep 15, 2026	30.92	31.07	29.96	30.05	30.05	-2.78%	317,341
Sep 11, 2026	31.61	31.61	30.65	30.91	30.91	-0.67%	135,504
Sep 10, 2026	31.51	31.56	31.11	31.12	31.12	-0.77%	110,804
Sep 9, 2026	31.33	31.56	31.19	31.36	31.36	0.42%	204,344
Sep 8, 2026	31.00	31.30	30.98	31.23	31.23	0.74%	162,218
Sep 7, 2026	30.99	31.19	30.25	31.00	31.00	0.03%	126,317
Sep 4, 2026	30.45	31.19	30.45	30.99	30.99	-0.26%	97,334
Sep 3, 2026	31.21	31.23	30.96	31.07	31.07	0.55%	50,653
Sep 2, 2026	31.20	31.25	30.62	30.90	30.90	-0.35%	251,617
Sep 1, 2026	31.51	31.57	30.92	31.01	31.01	-1.02%	219,655
Aug 31, 2026	31.67	31.67	31.30	31.33	31.33	-1.20%	196,089
Aug 28, 2026	31.73	31.87	31.62	31.71	31.71	-	132,955
Aug 27, 2026	31.83	31.90	31.64	31.71	31.71	-	140,210
Aug 26, 2026	31.50	31.80	31.43	31.71	31.71	0.89%	326,099
Aug 25, 2026	31.42	31.49	31.23	31.43	31.43	0.51%	146,069
Aug 24, 2026	31.38	31.45	31.20	31.27	31.27	0.35%	94,266
Aug 21, 2026	31.21	31.30	31.14	31.16	31.16	-0.10%	134,772
Aug 20, 2026	31.83	31.83	31.12	31.19	31.19	0.42%	111,577
Aug 19, 2026	31.49	31.49	30.95	31.06	31.06	-1.15%	207,377
Aug 18, 2026	31.53	31.56	31.26	31.42	31.42	-0.16%	108,742
Aug 17, 2026	31.21	31.53	31.21	31.47	31.47	0.29%	132,641
Aug 14, 2026	31.50	31.50	31.21	31.38	31.38	-0.35%	66,967
Aug 13, 2026	31.67	31.71	31.38	31.49	31.49	-0.25%	170,566
Aug 12, 2026	31.69	31.73	31.41	31.57	31.57	0.73%	266,556
Aug 11, 2026	31.66	31.66	31.21	31.34	31.34	0.06%	142,958
Aug 10, 2026	31.38	31.62	31.11	31.32	31.32	0.26%	214,598
Aug 7, 2026	31.19	31.35	31.15	31.24	31.24	0.68%	122,141
Aug 6, 2026	32.00	32.00	30.80	31.03	31.03	-0.61%	157,328
Aug 5, 2026	31.23	31.53	31.09	31.22	31.22	0.48%	112,093
Aug 4, 2026	30.96	31.38	30.96	31.07	31.07	0.68%	316,856
Aug 3, 2026	31.21	31.21	30.71	30.86	30.86	0.16%	163,285
Jul 31, 2026	30.41	30.95	30.18	30.81	30.81	1.32%	190,746
Jul 30, 2026	30.33	30.57	30.21	30.41	30.41	-0.16%	125,601
Jul 29, 2026	30.39	30.50	30.30	30.46	30.46	0.59%	59,678
Jul 28, 2026	30.41	30.76	30.21	30.28	30.28	-1.34%	200,545
Jul 27, 2026	30.38	30.85	30.38	30.69	30.69	1.02%	105,586
Jul 24, 2026	30.46	30.60	30.14	30.38	30.38	-0.56%	194,758
Jul 23, 2026	30.80	30.92	30.46	30.55	30.55	-1.07%	87,942
Jul 22, 2026	31.09	31.09	30.75	30.88	30.88	-0.26%	108,168
Jul 21, 2026	30.78	31.04	30.77	30.96	30.96	0.62%	60,483
Jul 20, 2026	31.12	31.12	29.90	30.77	30.77	0.85%	165,279
Jul 17, 2026	31.05	31.05	30.37	30.51	30.51	-0.97%	144,372
Jul 16, 2026	31.15	31.15	30.63	30.81	30.81	-0.10%	139,064
Jul 15, 2026	31.09	31.15	30.81	30.84	30.84	-0.23%	211,430