NSE:MOMENTUM50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	46.50	47.10	45.36	45.53	45.53	-3.33%	1,943,741
Mar 27, 2026	48.10	48.10	46.54	47.10	47.10	-2.10%	1,133,037
Mar 25, 2026	47.14	48.37	47.10	48.11	48.11	3.06%	700,443
Mar 24, 2026	46.12	46.90	44.96	46.68	46.68	2.55%	1,271,530
Mar 23, 2026	47.36	47.36	45.27	45.52	45.52	-3.89%	2,561,054
Mar 20, 2026	48.74	48.74	47.21	47.36	47.36	-0.42%	525,048
Mar 19, 2026	48.97	49.00	46.98	47.56	47.56	-2.88%	1,607,419
Mar 18, 2026	48.61	49.13	48.50	48.97	48.97	1.30%	740,006
Mar 17, 2026	47.77	48.50	47.56	48.34	48.34	1.81%	575,571
Mar 16, 2026	48.80	48.80	46.65	47.48	47.48	0.21%	1,197,249
Mar 13, 2026	48.58	49.47	47.15	47.38	47.38	-2.47%	1,427,812
Mar 12, 2026	48.76	49.32	48.25	48.58	48.58	-1.32%	1,880,924
Mar 11, 2026	50.40	50.50	49.16	49.23	49.23	-1.87%	1,169,322
Mar 10, 2026	49.38	50.46	49.37	50.17	50.17	2.30%	679,425
Mar 9, 2026	50.23	50.23	48.16	49.04	49.04	-2.37%	1,607,834
Mar 6, 2026	50.93	50.93	50.05	50.23	50.23	-1.12%	488,197
Mar 5, 2026	50.30	50.97	50.05	50.80	50.80	1.97%	900,548
Mar 4, 2026	45.00	51.30	45.00	49.82	49.82	-2.33%	1,715,605
Mar 2, 2026	51.92	51.92	50.50	51.01	51.01	-1.75%	929,194
Feb 27, 2026	52.72	52.72	51.75	51.92	51.92	-1.46%	513,096
Feb 26, 2026	52.67	52.80	52.34	52.69	52.69	0.34%	1,163,347
Feb 25, 2026	52.30	52.72	52.00	52.51	52.51	0.86%	367,575
Feb 24, 2026	52.00	52.45	51.69	52.06	52.06	-0.19%	213,249
Feb 23, 2026	52.32	52.60	51.96	52.16	52.16	0.19%	403,423
Feb 20, 2026	51.85	52.12	51.41	52.06	52.06	0.87%	314,632
Feb 19, 2026	52.49	52.63	51.37	51.61	51.61	-1.41%	310,022
Feb 18, 2026	52.20	52.50	51.80	52.35	52.35	0.79%	233,852
Feb 17, 2026	52.00	52.15	51.58	51.94	51.94	0.37%	253,871
Feb 16, 2026	52.33	52.33	50.42	51.75	51.75	-0.31%	654,458
Feb 13, 2026	52.60	52.60	51.71	51.91	51.91	-1.29%	370,153
Feb 12, 2026	52.37	52.73	52.08	52.59	52.59	0.42%	400,855
Feb 11, 2026	52.40	52.45	52.00	52.37	52.37	0.50%	222,334
Feb 10, 2026	52.22	52.22	51.95	52.11	52.11	0.29%	275,522
Feb 9, 2026	51.59	52.00	51.27	51.96	51.96	1.50%	304,115
Feb 6, 2026	51.21	51.30	50.50	51.19	51.19	0.33%	288,646
Feb 5, 2026	51.39	51.39	50.65	51.02	51.02	-0.43%	242,723
Feb 4, 2026	51.10	51.40	50.03	51.24	51.24	0.83%	299,537
Feb 3, 2026	50.49	52.49	50.49	50.82	50.82	3.42%	842,003
Feb 2, 2026	49.19	49.47	48.25	49.14	49.14	0.18%	614,495
Feb 1, 2026	50.19	50.20	47.93	49.05	49.05	-2.17%	1,242,920
Jan 30, 2026	50.70	50.70	49.76	50.14	50.14	-0.61%	461,908
Jan 29, 2026	50.89	50.89	50.16	50.45	50.45	-0.38%	385,442
Jan 28, 2026	50.40	51.29	49.95	50.64	50.64	1.26%	428,250
Jan 27, 2026	50.38	50.45	49.50	50.01	50.01	0.12%	381,471
Jan 23, 2026	50.68	50.82	49.85	49.95	49.95	-1.21%	469,015
Jan 22, 2026	50.73	51.04	50.16	50.56	50.56	0.88%	332,885
Jan 21, 2026	50.71	50.79	49.54	50.12	50.12	-0.65%	715,818
Jan 20, 2026	53.08	53.08	50.21	50.45	50.45	-2.10%	603,681
Jan 19, 2026	51.69	51.87	51.31	51.53	51.53	-0.08%	272,694
Jan 16, 2026	51.69	51.95	51.33	51.57	51.57	0.35%	216,337