Motilal Oswal Nifty 200 Momentum 30 ETF (NSE:MOMOMENTUM)
India · Delayed Price · Currency is INR 61.77
+0.45 (0.73%)
At close: Sep 23, 2026
NSE:MOMOMENTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60.09 | 61.97 | 60.09 | 61.77 | 61.77 | 0.73% | 74,495 |
| Sep 22, 2026 | 62.27 | 62.27 | 60.83 | 61.32 | 61.32 | - | 51,028 |
| Sep 21, 2026 | 61.81 | 61.81 | 61.28 | 61.32 | 61.32 | -0.37% | 53,672 |
| Sep 18, 2026 | 60.84 | 61.83 | 60.84 | 61.55 | 61.55 | 1.17% | 70,539 |
| Sep 17, 2026 | 60.63 | 61.11 | 60.33 | 60.84 | 60.84 | 0.85% | 211,558 |
| Sep 16, 2026 | 60.35 | 60.78 | 59.31 | 60.33 | 60.33 | 0.05% | 61,164 |
| Sep 15, 2026 | 61.51 | 62.16 | 60.11 | 60.30 | 60.30 | -2.85% | 104,191 |
| Sep 11, 2026 | 62.80 | 62.88 | 61.31 | 62.07 | 62.07 | -0.35% | 49,442 |
| Sep 10, 2026 | 62.68 | 62.96 | 62.11 | 62.29 | 62.29 | -0.62% | 72,120 |
| Sep 9, 2026 | 62.79 | 63.30 | 62.51 | 62.68 | 62.68 | 0.40% | 62,660 |
| Sep 8, 2026 | 63.30 | 63.30 | 62.06 | 62.43 | 62.43 | 0.60% | 72,915 |
| Sep 7, 2026 | 62.20 | 62.88 | 60.55 | 62.06 | 62.06 | -0.34% | 56,872 |
| Sep 4, 2026 | 61.92 | 62.62 | 61.56 | 62.27 | 62.27 | 0.14% | 43,375 |
| Sep 3, 2026 | 62.48 | 62.56 | 61.92 | 62.18 | 62.18 | 0.57% | 31,547 |
| Sep 2, 2026 | 62.66 | 62.66 | 61.40 | 61.83 | 61.83 | -0.56% | 61,532 |
| Sep 1, 2026 | 63.49 | 63.49 | 61.92 | 62.18 | 62.18 | -0.96% | 44,937 |
| Aug 31, 2026 | 63.55 | 64.00 | 62.63 | 62.78 | 62.78 | -1.13% | 24,500 |
| Aug 28, 2026 | 63.78 | 63.80 | 63.32 | 63.50 | 63.50 | -0.13% | 56,728 |
| Aug 27, 2026 | 63.90 | 64.00 | 63.40 | 63.58 | 63.58 | 0.05% | 68,651 |
| Aug 26, 2026 | 63.29 | 63.65 | 63.23 | 63.55 | 63.55 | 0.41% | 81,211 |
| Aug 25, 2026 | 62.57 | 63.33 | 62.57 | 63.29 | 63.29 | 1.15% | 225,557 |
| Aug 24, 2026 | 62.71 | 63.08 | 62.51 | 62.57 | 62.57 | 0.27% | 71,183 |
| Aug 21, 2026 | 62.48 | 62.79 | 62.26 | 62.40 | 62.40 | 0.21% | 41,732 |
| Aug 20, 2026 | 62.98 | 62.98 | 62.03 | 62.27 | 62.27 | -0.02% | 55,757 |
| Aug 19, 2026 | 64.00 | 64.00 | 62.00 | 62.28 | 62.28 | -1.21% | 53,710 |
| Aug 18, 2026 | 64.00 | 64.00 | 62.83 | 63.04 | 63.04 | -0.11% | 40,332 |
| Aug 17, 2026 | 62.96 | 63.20 | 62.63 | 63.11 | 63.11 | 0.24% | 74,424 |
| Aug 14, 2026 | 63.43 | 63.70 | 62.74 | 62.96 | 62.96 | -0.25% | 34,185 |
| Aug 13, 2026 | 63.21 | 63.71 | 62.90 | 63.12 | 63.12 | -0.14% | 38,148 |
| Aug 12, 2026 | 63.43 | 63.72 | 63.00 | 63.21 | 63.21 | 0.14% | 23,102 |
| Aug 11, 2026 | 63.29 | 63.48 | 62.70 | 63.12 | 63.12 | -0.27% | 35,465 |
| Aug 10, 2026 | 62.57 | 63.48 | 62.55 | 63.29 | 63.29 | 1.15% | 98,515 |
| Aug 7, 2026 | 64.12 | 64.12 | 62.00 | 62.57 | 62.57 | 0.02% | 59,903 |
| Aug 6, 2026 | 62.40 | 62.83 | 62.40 | 62.56 | 62.56 | 0.26% | 46,740 |
| Aug 5, 2026 | 62.69 | 62.97 | 62.11 | 62.40 | 62.40 | -0.21% | 42,906 |
| Aug 4, 2026 | 62.09 | 62.75 | 62.09 | 62.53 | 62.53 | 0.71% | 103,875 |
| Aug 3, 2026 | 62.00 | 62.90 | 61.87 | 62.09 | 62.09 | 0.31% | 168,761 |
| Jul 31, 2026 | 61.52 | 62.03 | 61.52 | 61.90 | 61.90 | 1.46% | 81,165 |
| Jul 30, 2026 | 61.00 | 61.49 | 60.57 | 61.01 | 61.01 | 0.02% | 27,001 |
| Jul 29, 2026 | 60.98 | 62.00 | 60.62 | 61.00 | 61.00 | 0.33% | 46,520 |
| Jul 28, 2026 | 61.15 | 61.18 | 60.56 | 60.80 | 60.80 | -1.11% | 101,982 |
| Jul 27, 2026 | 61.07 | 62.00 | 60.95 | 61.48 | 61.48 | 0.87% | 29,914 |
| Jul 24, 2026 | 60.90 | 61.40 | 60.50 | 60.95 | 60.95 | -0.33% | 46,929 |
| Jul 23, 2026 | 61.83 | 62.04 | 60.96 | 61.15 | 61.15 | -1.10% | 27,743 |
| Jul 22, 2026 | 61.43 | 62.78 | 60.82 | 61.83 | 61.83 | -0.37% | 30,059 |
| Jul 21, 2026 | 61.92 | 62.25 | 61.62 | 62.06 | 62.06 | 0.71% | 39,779 |
| Jul 20, 2026 | 60.05 | 61.97 | 60.05 | 61.62 | 61.62 | 0.59% | 50,160 |
| Jul 17, 2026 | 61.40 | 61.96 | 61.00 | 61.26 | 61.26 | -0.36% | 40,036 |
| Jul 16, 2026 | 62.18 | 62.44 | 61.40 | 61.48 | 61.48 | -0.65% | 31,559 |
| Jul 15, 2026 | 62.30 | 62.47 | 61.43 | 61.88 | 61.88 | -0.21% | 27,636 |