Aditya Birla Sun Life Mutal Fund - Aditya Birla Sun Life Nifty 200 Momentum 30 ETF (NSE:MOMENTUM)
India · Delayed Price · Currency is INR 30.94
+0.19 (0.62%)
At close: Sep 23, 2026
NSE:MOMENTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.74 | 30.98 | 30.71 | 30.94 | - | 0.62% | 64,582 |
| Sep 22, 2026 | 29.99 | 31.00 | 29.99 | 30.75 | 30.75 | -0.03% | 91,264 |
| Sep 21, 2026 | 30.02 | 31.00 | 30.02 | 30.76 | 30.76 | -0.10% | 15,131 |
| Sep 18, 2026 | 30.80 | 30.87 | 30.50 | 30.79 | 30.79 | 0.69% | 22,891 |
| Sep 17, 2026 | 30.40 | 30.70 | 30.16 | 30.58 | 30.58 | 1.39% | 35,933 |
| Sep 16, 2026 | 30.50 | 30.60 | 29.72 | 30.16 | 30.16 | -0.30% | 80,126 |
| Sep 15, 2026 | 32.00 | 32.40 | 30.04 | 30.25 | 30.25 | -4.30% | 160,931 |
| Sep 11, 2026 | 31.80 | 31.98 | 30.76 | 31.61 | 31.61 | 0.89% | 61,704 |
| Sep 10, 2026 | 30.78 | 31.70 | 30.78 | 31.33 | 31.33 | -0.76% | 46,660 |
| Sep 9, 2026 | 31.25 | 31.74 | 31.03 | 31.57 | 31.57 | 0.35% | 229,971 |
| Sep 8, 2026 | 31.22 | 31.80 | 31.15 | 31.46 | 31.46 | 0.90% | 166,053 |
| Sep 7, 2026 | 31.40 | 31.50 | 30.83 | 31.18 | 31.18 | 0.39% | 91,422 |
| Sep 4, 2026 | 31.25 | 31.56 | 31.00 | 31.06 | 31.06 | -0.99% | 128,103 |
| Sep 3, 2026 | 31.03 | 31.62 | 31.03 | 31.37 | 31.37 | 1.06% | 107,694 |
| Sep 2, 2026 | 31.07 | 31.11 | 30.73 | 31.04 | 31.04 | -0.10% | 98,792 |
| Sep 1, 2026 | 31.49 | 31.50 | 30.76 | 31.07 | 31.07 | -1.33% | 159,386 |
| Aug 31, 2026 | 31.90 | 31.90 | 31.40 | 31.49 | 31.49 | -0.91% | 112,504 |
| Aug 28, 2026 | 32.00 | 32.00 | 31.70 | 31.78 | 31.78 | -0.06% | 11,274 |
| Aug 27, 2026 | 31.94 | 32.04 | 31.80 | 31.80 | 31.80 | - | 85,710 |
| Aug 26, 2026 | 31.94 | 31.94 | 31.66 | 31.80 | 31.80 | -0.44% | 63,118 |
| Aug 25, 2026 | 32.07 | 32.34 | 31.29 | 31.94 | 31.94 | 2.08% | 58,111 |
| Aug 24, 2026 | 31.46 | 31.59 | 31.16 | 31.29 | 31.29 | 0.26% | 87,007 |
| Aug 21, 2026 | 31.00 | 31.44 | 31.00 | 31.21 | 31.21 | -0.26% | 61,979 |
| Aug 20, 2026 | 31.18 | 31.43 | 31.17 | 31.29 | 31.29 | 0.38% | 117,179 |
| Aug 19, 2026 | 31.47 | 31.47 | 31.06 | 31.17 | 31.17 | -0.95% | 163,712 |
| Aug 18, 2026 | 31.57 | 31.59 | 31.42 | 31.47 | 31.47 | -0.32% | 18,991 |
| Aug 17, 2026 | 31.65 | 31.77 | 31.31 | 31.57 | 31.57 | -0.25% | 95,646 |
| Aug 14, 2026 | 32.35 | 32.35 | 31.38 | 31.65 | 31.65 | 0.25% | 19,599 |
| Aug 13, 2026 | 31.84 | 31.84 | 31.47 | 31.57 | 31.57 | -0.41% | 49,871 |
| Aug 12, 2026 | 31.63 | 31.79 | 31.40 | 31.70 | 31.70 | 0.73% | 44,449 |
| Aug 11, 2026 | 31.61 | 31.80 | 31.40 | 31.47 | 31.47 | -0.32% | 16,695 |
| Aug 10, 2026 | 31.42 | 31.82 | 31.16 | 31.57 | 31.57 | 0.48% | 85,747 |
| Aug 7, 2026 | 30.97 | 31.48 | 30.97 | 31.42 | 31.42 | 2.55% | 154,700 |
| Aug 6, 2026 | 31.27 | 31.40 | 30.33 | 30.64 | 30.64 | -2.01% | 422,037 |
| Aug 5, 2026 | 31.36 | 31.41 | 31.19 | 31.27 | 31.27 | 0.19% | 24,941 |
| Aug 4, 2026 | 30.92 | 31.43 | 30.92 | 31.21 | 31.21 | 0.91% | 79,054 |
| Aug 3, 2026 | 30.90 | 31.28 | 30.83 | 30.93 | 30.93 | 0.10% | 54,980 |
| Jul 31, 2026 | 30.54 | 31.00 | 30.54 | 30.90 | 30.90 | 1.48% | 56,810 |
| Jul 30, 2026 | 30.00 | 30.80 | 30.00 | 30.45 | 30.45 | -0.46% | 18,939 |
| Jul 29, 2026 | 30.51 | 30.64 | 30.37 | 30.59 | 30.59 | 0.66% | 69,683 |
| Jul 28, 2026 | 30.67 | 30.67 | 30.31 | 30.39 | 30.39 | -0.91% | 44,236 |
| Jul 27, 2026 | 30.38 | 30.79 | 30.38 | 30.67 | 30.67 | 0.95% | 41,144 |
| Jul 24, 2026 | 30.64 | 30.99 | 30.25 | 30.38 | 30.38 | -0.85% | 34,494 |
| Jul 23, 2026 | 30.98 | 30.99 | 30.58 | 30.64 | 30.64 | -0.94% | 49,480 |
| Jul 22, 2026 | 31.10 | 31.30 | 30.80 | 30.93 | 30.93 | -1.06% | 36,166 |
| Jul 21, 2026 | 30.84 | 31.45 | 30.83 | 31.26 | 31.26 | 1.36% | 48,112 |
| Jul 20, 2026 | 30.40 | 30.95 | 30.40 | 30.84 | 30.84 | 1.21% | 37,994 |
| Jul 17, 2026 | 30.73 | 30.86 | 30.40 | 30.47 | 30.47 | -1.26% | 103,464 |
| Jul 16, 2026 | 30.88 | 31.18 | 30.75 | 30.86 | 30.86 | -0.55% | 15,684 |
| Jul 15, 2026 | 30.20 | 31.29 | 30.20 | 31.03 | 31.03 | 0.16% | 17,143 |