Aditya Birla Sun Life Mutal Fund - Aditya Birla Sun Life Nifty 200 Momentum 30 ETF (NSE:MOMENTUM)
India · Delayed Price · Currency is INR 28.34
+0.96 (3.51%)
At close: Apr 1, 2026
NSE:MOMENTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.50 | 29.59 | 27.50 | 28.34 | 28.34 | 3.51% | 36,939 |
| Mar 30, 2026 | 28.29 | 28.30 | 27.05 | 27.38 | 27.38 | -3.11% | 126,953 |
| Mar 27, 2026 | 28.26 | 28.84 | 28.16 | 28.26 | 28.26 | -2.52% | 51,726 |
| Mar 25, 2026 | 28.72 | 29.30 | 28.63 | 28.99 | 28.99 | 2.66% | 171,299 |
| Mar 24, 2026 | 28.47 | 28.52 | 27.80 | 28.24 | 28.24 | 1.40% | 118,363 |
| Mar 23, 2026 | 29.02 | 29.07 | 27.51 | 27.85 | 27.85 | -4.03% | 142,910 |
| Mar 20, 2026 | 29.01 | 29.49 | 28.72 | 29.02 | 29.02 | 0.48% | 44,436 |
| Mar 19, 2026 | 29.64 | 29.89 | 28.51 | 28.88 | 28.88 | -2.86% | 95,105 |
| Mar 18, 2026 | 29.29 | 29.83 | 29.07 | 29.73 | 29.73 | 1.78% | 147,494 |
| Mar 17, 2026 | 28.19 | 29.60 | 28.19 | 29.21 | 29.21 | 1.00% | 19,883 |
| Mar 16, 2026 | 29.56 | 29.56 | 28.44 | 28.92 | 28.92 | 0.38% | 138,053 |
| Mar 13, 2026 | 29.67 | 29.67 | 28.67 | 28.81 | 28.81 | -2.37% | 230,185 |
| Mar 12, 2026 | 30.01 | 30.04 | 29.23 | 29.51 | 29.51 | -1.17% | 88,547 |
| Mar 11, 2026 | 31.57 | 31.57 | 29.60 | 29.86 | 29.86 | -3.40% | 218,427 |
| Mar 10, 2026 | 29.82 | 33.00 | 29.82 | 30.91 | 30.91 | 3.24% | 295,786 |
| Mar 9, 2026 | 30.43 | 32.00 | 29.25 | 29.94 | 29.94 | -3.70% | 423,327 |
| Mar 6, 2026 | 30.89 | 32.00 | 30.56 | 31.09 | 31.09 | 0.45% | 110,279 |
| Mar 5, 2026 | 30.64 | 31.49 | 30.52 | 30.95 | 30.95 | 1.71% | 37,585 |
| Mar 4, 2026 | 31.27 | 31.27 | 30.10 | 30.43 | 30.43 | -2.59% | 130,703 |
| Mar 2, 2026 | 32.53 | 32.53 | 30.91 | 31.24 | 31.24 | -1.58% | 130,500 |
| Feb 27, 2026 | 31.48 | 32.19 | 31.48 | 31.74 | 31.74 | -1.70% | 54,981 |
| Feb 26, 2026 | 32.14 | 32.37 | 31.96 | 32.29 | 32.29 | 0.34% | 40,488 |
| Feb 25, 2026 | 31.95 | 32.22 | 31.92 | 32.18 | 32.18 | 0.72% | 62,766 |
| Feb 24, 2026 | 32.22 | 32.22 | 31.63 | 31.95 | 31.95 | -0.34% | 38,121 |
| Feb 23, 2026 | 32.47 | 32.47 | 31.59 | 32.06 | 32.06 | 0.53% | 84,759 |
| Feb 20, 2026 | 32.36 | 32.52 | 31.47 | 31.89 | 31.89 | 0.89% | 19,806 |
| Feb 19, 2026 | 32.20 | 32.24 | 31.43 | 31.61 | 31.61 | -1.31% | 18,896 |
| Feb 18, 2026 | 32.10 | 32.14 | 31.93 | 32.03 | 32.03 | 0.34% | 38,246 |
| Feb 17, 2026 | 32.47 | 32.47 | 31.57 | 31.92 | 31.92 | 0.60% | 21,395 |
| Feb 16, 2026 | 31.00 | 32.47 | 31.00 | 31.73 | 31.73 | -0.16% | 28,357 |
| Feb 13, 2026 | 31.36 | 32.04 | 31.36 | 31.78 | 31.78 | -1.21% | 57,253 |
| Feb 12, 2026 | 31.51 | 32.25 | 31.51 | 32.17 | 32.17 | 0.53% | 67,190 |
| Feb 11, 2026 | 31.86 | 32.04 | 31.76 | 32.00 | 32.00 | 0.95% | 85,928 |
| Feb 10, 2026 | 31.64 | 31.79 | 31.60 | 31.70 | 31.70 | 0.19% | 25,031 |
| Feb 9, 2026 | 31.88 | 31.88 | 31.36 | 31.64 | 31.64 | 1.70% | 43,993 |
| Feb 6, 2026 | 31.23 | 31.23 | 30.83 | 31.11 | 31.11 | 0.13% | 29,928 |
| Feb 5, 2026 | 31.22 | 31.24 | 30.83 | 31.07 | 31.07 | -0.45% | 32,560 |
| Feb 4, 2026 | 30.93 | 31.33 | 30.93 | 31.21 | 31.21 | 0.68% | 39,971 |
| Feb 3, 2026 | 31.62 | 31.63 | 30.76 | 31.00 | 31.00 | 2.89% | 85,704 |
| Feb 2, 2026 | 29.77 | 31.16 | 29.45 | 30.13 | 30.13 | 0.57% | 109,719 |
| Feb 1, 2026 | 30.51 | 31.16 | 29.38 | 29.96 | 29.96 | -2.44% | 115,057 |
| Jan 30, 2026 | 30.52 | 30.80 | 30.52 | 30.71 | 30.71 | -0.19% | 35,636 |
| Jan 29, 2026 | 30.63 | 31.00 | 30.52 | 30.77 | 30.77 | -0.65% | 108,375 |
| Jan 28, 2026 | 30.79 | 31.00 | 30.50 | 30.97 | 30.97 | 1.04% | 38,689 |
| Jan 27, 2026 | 30.39 | 30.96 | 30.31 | 30.65 | 30.65 | 0.33% | 31,261 |
| Jan 23, 2026 | 31.30 | 31.34 | 30.45 | 30.55 | 30.55 | -1.20% | 28,772 |
| Jan 22, 2026 | 30.67 | 31.20 | 30.51 | 30.92 | 30.92 | 0.85% | 35,129 |
| Jan 21, 2026 | 30.37 | 31.01 | 30.26 | 30.66 | 30.66 | -0.58% | 199,056 |
| Jan 20, 2026 | 32.19 | 32.19 | 30.72 | 30.84 | 30.84 | -2.34% | 72,132 |
| Jan 19, 2026 | 31.38 | 31.67 | 31.32 | 31.58 | 31.58 | 0.16% | 139,286 |