NSE:MOMOMENTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	64.00	64.00	62.86	63.21	63.21	0.49%	99,993
Jun 17, 2026	63.18	63.18	62.75	62.90	62.90	0.05%	42,370
Jun 16, 2026	64.12	64.12	62.48	62.87	62.87	0.02%	39,566
Jun 15, 2026	63.22	63.48	61.50	62.86	62.86	2.16%	115,339
Jun 12, 2026	59.30	61.79	59.30	61.53	61.53	3.08%	53,439
Jun 11, 2026	60.44	60.44	59.17	59.69	59.69	-0.95%	35,793
Jun 10, 2026	60.78	61.07	60.10	60.26	60.26	-0.97%	33,850
Jun 9, 2026	60.62	61.07	60.22	60.85	60.85	1.38%	26,677
Jun 8, 2026	60.50	60.78	59.64	60.02	60.02	-1.25%	47,877
Jun 5, 2026	60.66	61.50	60.24	60.78	60.78	0.20%	33,570
Jun 4, 2026	60.98	61.34	60.43	60.66	60.66	-0.20%	57,683
Jun 3, 2026	60.74	61.24	59.91	60.78	60.78	0.07%	41,789
Jun 2, 2026	61.02	61.20	59.74	60.74	60.74	-0.13%	49,700
Jun 1, 2026	62.16	62.19	60.54	60.82	60.82	-1.35%	166,123
May 29, 2026	61.34	62.99	61.31	61.65	61.65	-1.50%	105,447
May 27, 2026	63.48	63.48	62.24	62.59	62.59	0.56%	42,218
May 26, 2026	62.12	62.52	62.09	62.24	62.24	-0.29%	64,731
May 25, 2026	62.97	62.97	62.00	62.42	62.42	1.88%	137,189
May 22, 2026	60.96	61.45	60.89	61.27	61.27	0.51%	40,748
May 21, 2026	60.80	62.06	60.80	60.96	60.96	0.08%	26,484
May 20, 2026	60.65	61.18	59.99	60.91	60.91	0.63%	33,869
May 19, 2026	61.97	61.97	60.50	60.53	60.53	-0.12%	49,195
May 18, 2026	60.77	61.15	59.80	60.60	60.60	-0.64%	77,531
May 15, 2026	61.74	61.86	60.93	60.99	60.99	-0.73%	36,577
May 14, 2026	61.27	62.00	60.40	61.44	61.44	1.29%	54,435
May 13, 2026	60.87	61.08	59.11	60.66	60.66	0.51%	96,297
May 12, 2026	62.85	62.85	60.21	60.35	60.35	-2.06%	5,090,810
May 11, 2026	63.01	63.07	61.00	61.62	61.62	-2.30%	194,001
May 8, 2026	63.54	63.54	62.59	63.07	63.07	-0.74%	76,418
May 7, 2026	63.30	63.60	63.03	63.54	63.54	1.18%	197,234
May 6, 2026	62.45	63.00	61.87	62.80	62.80	2.00%	81,897
May 5, 2026	61.80	61.80	60.76	61.57	61.57	0.02%	62,465
May 4, 2026	63.85	63.85	60.28	61.56	61.56	-0.69%	117,860
Apr 30, 2026	59.77	63.05	59.77	61.99	61.99	1.11%	99,658
Apr 29, 2026	62.00	62.31	61.03	61.31	61.31	-0.28%	47,565
Apr 28, 2026	61.56	62.00	61.35	61.48	61.48	-0.34%	32,801
Apr 27, 2026	61.73	61.94	61.24	61.69	61.69	0.36%	63,383
Apr 24, 2026	61.77	62.00	61.00	61.47	61.47	-0.53%	36,220
Apr 23, 2026	61.77	62.27	61.62	61.80	61.80	-1.28%	49,781
Apr 22, 2026	62.79	62.81	62.34	62.60	62.60	0.11%	54,867
Apr 21, 2026	62.00	62.85	61.90	62.53	62.53	0.68%	77,387
Apr 20, 2026	62.07	62.65	61.86	62.11	62.11	-0.21%	95,131
Apr 17, 2026	61.79	62.41	61.48	62.24	62.24	0.73%	63,621
Apr 16, 2026	61.69	62.43	61.40	61.79	61.79	0.15%	139,602
Apr 15, 2026	61.83	62.64	61.23	61.70	61.70	1.55%	148,155
Apr 13, 2026	61.55	61.63	59.89	60.76	60.76	-1.40%	116,237
Apr 10, 2026	60.29	61.70	59.63	61.62	61.62	2.21%	257,278
Apr 9, 2026	61.07	61.07	60.01	60.29	60.29	-0.56%	99,301
Apr 8, 2026	59.76	60.99	59.33	60.63	60.63	5.85%	5,239,677
Apr 7, 2026	57.25	58.35	56.15	57.28	57.28	0.03%	104,287