NSE:MOMENTUM50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	51.61	51.61	50.72	51.23	51.23	-0.76%	789,897
Apr 29, 2026	51.62	52.18	51.49	51.62	51.62	0.41%	830,388
Apr 28, 2026	51.59	51.88	51.17	51.41	51.41	-0.27%	507,695
Apr 27, 2026	51.19	51.63	51.11	51.55	51.55	0.94%	414,507
Apr 24, 2026	51.20	51.76	50.71	51.07	51.07	-0.43%	696,648
Apr 23, 2026	51.92	51.92	51.20	51.29	51.29	-1.21%	515,743
Apr 22, 2026	52.21	52.21	51.73	51.92	51.92	-0.06%	543,340
Apr 21, 2026	51.70	52.18	51.69	51.95	51.95	0.50%	506,224
Apr 20, 2026	51.40	51.94	51.31	51.69	51.69	0.08%	537,438
Apr 17, 2026	50.84	51.70	50.84	51.65	51.65	1.12%	443,759
Apr 16, 2026	51.38	51.62	50.89	51.08	51.08	-0.16%	1,352,942
Apr 15, 2026	51.36	51.49	51.01	51.16	51.16	1.63%	888,095
Apr 13, 2026	50.78	50.78	49.52	50.34	50.34	-1.47%	1,088,333
Apr 10, 2026	50.37	51.55	50.33	51.09	51.09	2.43%	1,699,293
Apr 9, 2026	50.03	50.30	49.50	49.88	49.88	-0.30%	1,207,003
Apr 8, 2026	48.50	50.40	48.50	50.03	50.03	5.86%	1,562,807
Apr 7, 2026	47.37	47.43	46.77	47.26	47.26	-0.38%	607,193
Apr 6, 2026	47.11	47.75	46.05	47.44	47.44	2.07%	800,286
Apr 2, 2026	46.67	48.50	45.30	46.48	46.48	-0.90%	2,083,754
Apr 1, 2026	45.94	47.70	45.93	46.90	46.90	3.01%	1,626,316
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