NSE:MOMETAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.28	13.36	12.82	13.36	13.36	2.61%	15,114
Sep 22, 2026	13.07	13.07	12.97	13.02	13.02	0.54%	2,155
Sep 21, 2026	13.17	13.17	12.90	12.95	12.95	-0.69%	1,390
Sep 18, 2026	12.95	13.08	12.94	13.04	13.04	1.80%	4,082
Sep 17, 2026	12.83	12.92	12.81	12.81	12.81	0.79%	2,261
Sep 16, 2026	12.58	13.27	12.54	12.71	12.71	-0.24%	32,836
Sep 15, 2026	13.08	13.08	12.66	12.74	12.74	-2.52%	28,627
Sep 11, 2026	13.30	13.30	12.87	13.07	13.07	-1.58%	93,214
Sep 10, 2026	13.40	13.42	13.23	13.28	13.28	-0.90%	19,317
Sep 9, 2026	13.18	13.90	13.18	13.40	13.40	1.67%	27,345
Sep 8, 2026	13.24	14.49	12.97	13.18	13.18	-0.15%	11,452
Sep 7, 2026	13.45	13.45	13.15	13.20	13.20	-0.90%	20,769
Sep 4, 2026	13.21	13.41	13.16	13.32	13.32	1.22%	9,735
Sep 3, 2026	13.41	13.41	13.09	13.16	13.16	0.08%	13,095
Sep 2, 2026	13.09	13.15	13.03	13.15	13.15	-0.23%	9,072
Sep 1, 2026	13.26	13.36	13.12	13.18	13.18	-0.60%	20,813
Aug 31, 2026	13.75	13.75	13.17	13.26	13.26	-2.64%	75,593
Aug 28, 2026	13.50	13.68	13.44	13.62	13.62	1.04%	12,835
Aug 27, 2026	13.74	13.74	13.45	13.48	13.48	-0.96%	27,375
Aug 26, 2026	13.60	13.68	13.34	13.61	13.61	2.18%	20,236
Aug 25, 2026	13.65	13.65	13.28	13.32	13.32	-0.30%	4,895
Aug 24, 2026	13.32	13.37	13.28	13.36	13.36	1.29%	29,528
Aug 21, 2026	13.21	13.22	13.16	13.19	13.19	0.84%	5,069
Aug 20, 2026	13.09	13.16	12.98	13.08	13.08	0.46%	20,157
Aug 19, 2026	12.98	13.03	12.92	13.02	13.02	-0.31%	897
Aug 18, 2026	13.41	13.41	13.04	13.06	13.06	-0.68%	8,882
Aug 17, 2026	13.05	13.15	12.96	13.15	13.15	0.77%	4,619
Aug 14, 2026	13.30	13.30	12.85	13.05	13.05	0.08%	17,506
Aug 13, 2026	13.13	13.13	13.03	13.04	13.04	-0.91%	4,387
Aug 12, 2026	13.32	13.32	13.14	13.16	13.16	-0.23%	2,640
Aug 11, 2026	13.26	13.30	13.12	13.19	13.19	-0.38%	12,666
Aug 10, 2026	13.32	13.32	13.19	13.24	13.24	0.38%	5,055
Aug 7, 2026	13.15	13.19	13.11	13.19	13.19	0.15%	3,040