NSE:MOMENTUM30 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.48	31.80	30.30	30.93	30.93	2.08%	21,103
Sep 21, 2026	29.89	30.95	29.89	30.30	30.30	-0.66%	13,079
Sep 18, 2026	30.42	30.63	30.31	30.50	30.50	1.46%	14,003
Sep 17, 2026	29.97	30.20	29.89	30.06	30.06	0.50%	171,221
Sep 16, 2026	29.75	30.34	29.33	29.91	29.91	0.44%	24,629
Sep 15, 2026	30.95	30.95	29.53	29.78	29.78	-2.78%	194,013
Sep 11, 2026	30.55	30.81	30.37	30.63	30.63	-0.87%	51,053
Sep 10, 2026	31.15	31.15	30.84	30.90	30.90	-0.80%	21,034
Sep 9, 2026	31.20	31.20	30.91	31.15	31.15	0.55%	676,856
Sep 8, 2026	30.83	31.12	30.73	30.98	30.98	0.72%	683,196
Sep 7, 2026	30.81	30.87	30.64	30.76	30.76	-0.16%	360,329
Sep 4, 2026	30.79	30.87	30.66	30.81	30.81	0.52%	21,437
Sep 3, 2026	30.98	30.98	30.65	30.65	30.65	0.07%	2,605
Sep 2, 2026	30.40	30.77	30.37	30.63	30.63	-0.20%	12,686
Sep 1, 2026	31.68	31.68	30.53	30.69	30.69	-1.19%	15,529
Aug 31, 2026	31.48	31.80	31.00	31.06	31.06	-1.33%	42,151
Aug 28, 2026	31.48	31.52	31.37	31.48	31.48	0.19%	7,839
Aug 27, 2026	31.55	31.62	31.34	31.42	31.42	-0.29%	23,793
Aug 26, 2026	31.39	31.63	31.27	31.51	31.51	0.96%	17,046
Aug 25, 2026	31.39	31.39	30.94	31.21	31.21	0.77%	17,345
Aug 24, 2026	31.39	31.39	30.90	30.97	30.97	0.03%	151,288
Aug 21, 2026	30.96	31.07	30.92	30.96	30.96	0.26%	143,482
Aug 20, 2026	30.94	31.00	30.70	30.88	30.88	0.29%	365,736
Aug 19, 2026	30.91	30.91	30.62	30.79	30.79	-1.28%	42,455
Aug 18, 2026	31.27	31.28	31.07	31.19	31.19	-0.26%	80,449
Aug 17, 2026	31.05	31.34	30.96	31.27	31.27	0.32%	135,950
Aug 14, 2026	31.21	31.24	31.00	31.17	31.17	-0.13%	170,325
Aug 13, 2026	31.37	31.37	31.15	31.21	31.21	-0.03%	25,872
Aug 12, 2026	31.11	31.39	31.11	31.22	31.22	0.35%	92,542
Aug 11, 2026	31.39	31.39	30.83	31.11	31.11	-0.67%	35,368
Aug 10, 2026	31.07	31.39	31.01	31.32	31.32	1.82%	65,520
Aug 7, 2026	30.90	31.08	30.44	30.76	30.76	-0.39%	20,879
Aug 6, 2026	30.97	31.07	30.78	30.88	30.88	-0.29%	191,378
Aug 5, 2026	30.93	31.10	30.83	30.97	30.97	0.39%	66,054
Aug 4, 2026	30.60	31.05	30.60	30.85	30.85	0.82%	64,698
Aug 3, 2026	30.48	30.85	30.32	30.60	30.60	-0.10%	28,217
Jul 31, 2026	30.35	30.70	30.35	30.63	30.63	1.90%	20,111
Jul 30, 2026	30.15	30.15	29.96	30.06	30.06	-0.13%	32,804
Jul 29, 2026	30.45	30.46	30.02	30.10	30.10	0.27%	382,781
Jul 28, 2026	30.39	30.50	29.98	30.02	30.02	-1.18%	321,744
Jul 27, 2026	30.24	30.40	30.22	30.38	30.38	0.70%	158,504
Jul 24, 2026	30.08	30.99	29.89	30.17	30.17	-0.30%	139,459
Jul 23, 2026	30.51	30.60	30.20	30.26	30.26	-1.11%	15,199
Jul 22, 2026	30.71	30.72	30.51	30.60	30.60	-0.33%	88,564
Jul 21, 2026	30.62	30.78	30.56	30.70	30.70	0.85%	13,813
Jul 20, 2026	30.18	30.60	30.12	30.44	30.44	1.06%	115,445
Jul 17, 2026	30.39	30.46	30.11	30.12	30.12	-1.50%	107,176
Jul 16, 2026	30.56	30.78	30.41	30.58	30.58	0.20%	6,987
Jul 15, 2026	30.80	30.87	30.52	30.52	30.52	-0.42%	61,333
Jul 14, 2026	30.52	30.79	30.47	30.65	30.65	0.23%	27,044