NSE:MOMOMENTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.78	56.50	54.32	55.68	55.68	-1.42%	226,505
Apr 1, 2026	55.32	57.94	55.32	56.48	56.48	2.99%	121,032
Mar 30, 2026	56.47	56.47	54.58	54.84	54.84	-2.54%	378,144
Mar 27, 2026	58.17	58.18	55.87	56.27	56.27	-3.32%	321,278
Mar 25, 2026	57.37	59.89	57.37	58.20	58.20	2.85%	317,924
Mar 24, 2026	56.29	56.94	55.68	56.59	56.59	2.28%	200,552
Mar 23, 2026	56.75	57.68	55.00	55.33	55.33	-3.76%	353,933
Mar 20, 2026	58.02	58.18	57.23	57.49	57.49	-0.43%	89,137
Mar 19, 2026	59.26	59.26	56.92	57.74	57.74	-3.07%	224,376
Mar 18, 2026	58.51	60.30	58.51	59.57	59.57	1.93%	75,163
Mar 17, 2026	57.91	58.98	57.80	58.44	58.44	1.21%	220,891
Mar 16, 2026	57.76	58.15	56.83	57.74	57.74	0.47%	173,347
Mar 13, 2026	58.73	58.73	57.19	57.47	57.47	-2.15%	307,293
Mar 12, 2026	59.75	59.85	58.43	58.73	58.73	-1.87%	159,233
Mar 11, 2026	60.88	61.31	59.54	59.85	59.85	-1.69%	89,725
Mar 10, 2026	60.31	61.24	60.11	60.88	60.88	2.10%	85,758
Mar 9, 2026	60.82	60.82	58.27	59.63	59.63	-2.45%	219,765
Mar 6, 2026	62.03	62.03	61.01	61.13	61.13	-1.45%	58,997
Mar 5, 2026	61.32	62.47	61.02	62.03	62.03	1.66%	71,923
Mar 4, 2026	62.17	62.39	60.20	61.02	61.02	-2.27%	170,769
Mar 2, 2026	63.72	64.07	61.78	62.44	62.44	-1.72%	120,755
Feb 27, 2026	66.28	66.28	63.15	63.53	63.53	-1.27%	45,745
Feb 26, 2026	63.86	64.55	63.64	64.35	64.35	0.26%	26,003
Feb 25, 2026	60.00	64.50	60.00	64.18	64.18	0.85%	58,938
Feb 24, 2026	63.62	63.94	63.30	63.64	63.64	-0.41%	59,792
Feb 23, 2026	65.38	65.38	63.70	63.90	63.90	0.17%	48,956
Feb 20, 2026	63.00	63.98	63.00	63.79	63.79	0.81%	82,536
Feb 19, 2026	64.31	64.32	63.02	63.28	63.28	-1.36%	36,744
Feb 18, 2026	63.76	64.48	63.76	64.15	64.15	0.60%	27,589
Feb 17, 2026	63.88	64.76	62.51	63.77	63.77	0.33%	44,175
Feb 16, 2026	65.37	65.37	62.64	63.56	63.56	0.14%	52,097
Feb 13, 2026	62.72	64.68	62.72	63.47	63.47	-1.34%	62,145
Feb 12, 2026	64.00	64.40	63.75	64.33	64.33	0.48%	125,883
Feb 11, 2026	64.17	64.20	63.51	64.02	64.02	0.82%	68,316
Feb 10, 2026	63.55	63.59	63.27	63.50	63.50	0.17%	66,540
Feb 9, 2026	63.97	63.97	62.61	63.39	63.39	1.51%	39,631
Feb 6, 2026	62.59	62.59	61.51	62.45	62.45	0.26%	71,539
Feb 5, 2026	64.50	64.50	61.70	62.29	62.29	-0.53%	47,826
Feb 4, 2026	62.29	63.56	62.05	62.62	62.62	1.02%	82,299
Feb 3, 2026	61.67	62.82	61.54	61.99	61.99	3.56%	188,087
Feb 2, 2026	59.65	61.32	58.73	59.86	59.86	0.35%	176,611
Feb 1, 2026	61.25	61.97	59.01	59.65	59.65	-2.60%	138,854
Jan 30, 2026	61.33	61.45	60.88	61.24	61.24	-0.47%	46,842
Jan 29, 2026	63.23	63.23	61.30	61.53	61.53	-0.26%	182,553
Jan 28, 2026	61.72	61.99	61.00	61.69	61.69	0.46%	79,386
Jan 27, 2026	61.04	63.00	60.32	61.41	61.41	0.61%	86,444
Jan 23, 2026	61.81	62.38	60.82	61.04	61.04	-1.25%	55,699
Jan 22, 2026	61.68	62.53	61.47	61.81	61.81	0.98%	81,324
Jan 21, 2026	61.71	62.03	60.54	61.21	61.21	-0.79%	165,609
Jan 20, 2026	63.04	63.18	61.46	61.70	61.70	-2.11%	62,320