NSE:MOMENTUM50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.89	54.07	53.65	54.00	54.00	0.88%	290,112
Sep 22, 2026	54.07	54.37	53.36	53.53	53.53	-0.52%	435,747
Sep 21, 2026	53.97	54.23	53.75	53.81	53.81	-0.30%	357,763
Sep 18, 2026	53.20	54.10	53.16	53.97	53.97	1.56%	348,067
Sep 17, 2026	52.84	53.27	52.48	53.14	53.14	0.91%	239,860
Sep 16, 2026	52.63	52.77	51.59	52.66	52.66	0.06%	791,696
Sep 15, 2026	55.47	55.47	52.46	52.63	52.63	-3.47%	1,075,624
Sep 11, 2026	54.41	54.70	53.67	54.52	54.52	-0.15%	412,402
Sep 10, 2026	55.20	55.20	54.41	54.60	54.60	-0.66%	275,611
Sep 9, 2026	55.18	55.18	54.74	54.96	54.96	0.07%	554,699
Sep 8, 2026	54.87	55.03	53.85	54.92	54.92	1.09%	461,988
Sep 7, 2026	55.00	55.00	54.10	54.33	54.33	-0.09%	1,121,489
Sep 4, 2026	54.54	54.55	53.78	54.38	54.38	0.24%	675,732
Sep 3, 2026	54.49	54.63	54.08	54.25	54.25	0.31%	736,535
Sep 2, 2026	54.30	54.72	53.69	54.08	54.08	-0.39%	339,246
Sep 1, 2026	55.24	55.30	54.04	54.29	54.29	-1.34%	3,180,864
Aug 31, 2026	55.97	55.97	54.67	55.03	55.03	-0.78%	437,797
Aug 28, 2026	55.19	55.64	55.12	55.46	55.46	0.47%	384,299
Aug 27, 2026	55.15	55.44	55.01	55.20	55.20	0.44%	382,540
Aug 26, 2026	54.69	55.00	54.50	54.96	54.96	0.20%	307,098
Aug 25, 2026	54.31	54.99	54.26	54.85	54.85	0.90%	367,559
Aug 24, 2026	54.09	55.44	54.08	54.36	54.36	0.28%	345,062
Aug 21, 2026	54.23	54.38	54.07	54.21	54.21	0.26%	257,420
Aug 20, 2026	54.36	54.36	53.96	54.07	54.07	0.48%	153,429
Aug 19, 2026	54.93	54.93	53.63	53.81	53.81	-1.07%	541,800
Aug 18, 2026	54.37	54.62	54.16	54.39	54.39	0.02%	900,722
Aug 17, 2026	55.50	55.50	54.00	54.38	54.38	-0.06%	394,297
Aug 14, 2026	54.67	54.74	54.22	54.41	54.41	-0.48%	345,589
Aug 13, 2026	54.72	55.00	54.35	54.67	54.67	-0.09%	352,188
Aug 12, 2026	54.22	54.77	54.00	54.72	54.72	0.92%	713,320
Aug 11, 2026	54.19	54.49	54.01	54.22	54.22	0.09%	326,885
Aug 10, 2026	55.08	55.08	53.60	54.17	54.17	0.31%	409,487
Aug 7, 2026	53.46	54.05	53.46	54.00	54.00	0.54%	782,606
Aug 6, 2026	55.06	55.06	53.41	53.71	53.71	-0.02%	477,428
Aug 5, 2026	55.00	55.00	53.45	53.72	53.72	0.54%	370,977
Aug 4, 2026	53.19	53.70	53.10	53.43	53.43	0.79%	704,540
Aug 3, 2026	52.63	53.19	52.63	53.01	53.01	0.72%	2,888,975
Jul 31, 2026	52.10	52.90	51.91	52.63	52.63	1.50%	701,179
Jul 30, 2026	51.26	52.33	50.90	51.85	51.85	-0.17%	307,598
Jul 29, 2026	52.19	52.24	51.78	51.94	51.94	0.23%	402,303
Jul 28, 2026	54.80	54.80	51.60	51.82	51.82	-1.18%	427,334
Jul 27, 2026	52.44	52.60	52.11	52.44	52.44	1.04%	258,131
Jul 24, 2026	52.15	52.48	51.50	51.90	51.90	-0.48%	538,077
Jul 23, 2026	52.88	52.98	52.07	52.15	52.15	-1.38%	463,787
Jul 22, 2026	53.19	53.49	52.73	52.88	52.88	-0.45%	335,600
Jul 21, 2026	52.46	53.19	52.46	53.12	53.12	0.78%	458,280
Jul 20, 2026	52.87	52.93	52.16	52.71	52.71	0.57%	334,466
Jul 17, 2026	53.00	53.05	52.14	52.41	52.41	-1.17%	562,585
Jul 16, 2026	53.50	53.50	52.71	53.03	53.03	-0.17%	308,201
Jul 15, 2026	53.14	53.36	52.84	53.12	53.12	0.59%	367,290