UK markets close in 1 hour 32 minutes

HDFC NIFTY200 Momentum 30 ETF (HDFCMOMENT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
35.51-0.16 (-0.45%)
At close: 03:29PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202435.9036.0535.3535.5135.51266,150
25 Jun 202436.1936.1935.5535.6735.67278,027
24 Jun 202434.7036.1834.7035.8135.81230,191
21 Jun 202436.4436.4435.6135.7735.77424,103
20 Jun 202435.6036.3935.5835.9135.91275,923
19 Jun 202436.8936.8935.9335.9735.97902,300
18 Jun 202437.5037.7036.2836.6936.69365,126
14 Jun 202436.2936.5135.9236.4136.41309,536
13 Jun 202435.7136.0035.5935.8535.85183,702
12 Jun 202435.7335.7535.4635.7035.70169,194
11 Jun 202435.8435.8435.1635.3335.33278,120
10 Jun 202435.9735.9734.7635.1635.16227,534
07 Jun 202434.9735.3534.3034.9334.93276,729
06 Jun 202434.7535.0034.0434.3434.34445,497
05 Jun 202435.7536.7532.0733.7233.72885,621
04 Jun 202437.1037.1032.5234.7334.731,393,103
03 Jun 202435.3236.5034.6436.0036.001,242,927
31 May 202434.9735.1533.9534.4234.42679,160
30 May 202434.8035.2034.1934.9734.97301,089
29 May 202434.9035.1033.5334.8334.83333,504
28 May 202435.0535.3034.5034.8434.84520,330
27 May 202435.2935.7534.8135.0435.04317,646
24 May 202435.7535.7534.6935.0535.05505,040
23 May 202434.5434.7334.2734.6934.69387,033
22 May 202434.7934.8034.1534.4734.47284,062
21 May 202434.5034.6533.7934.4934.49309,621
17 May 202434.0034.0033.5033.8133.81220,077
16 May 202432.9634.3632.9633.7433.74235,018
15 May 202433.0033.6532.8332.9532.952,695,813
14 May 202433.1533.3032.4932.9632.96415,932
13 May 202433.1533.1531.7532.4832.48333,920
10 May 202433.0033.0031.9732.4932.4972,958
09 May 202433.3233.3232.0132.0532.05191,982
08 May 202432.5932.7931.7832.6732.6788,980
07 May 202432.8733.3131.5332.1432.14349,285
06 May 202434.3034.3032.4032.8732.87191,932
03 May 202433.4933.6033.1133.3733.37262,955
02 May 202433.2533.4032.7433.3533.35211,793
30 Apr 202432.5932.9132.3532.6032.60123,984
29 Apr 202432.6532.9532.2532.3532.35175,871
26 Apr 202432.2432.7031.8032.3632.36148,231
25 Apr 202432.3632.3631.7132.0832.08136,764
24 Apr 202431.7432.1031.2031.7331.73200,907
23 Apr 202431.3931.5031.1131.4131.4159,911
22 Apr 202431.3831.3831.0331.2331.23111,401
19 Apr 202431.1532.1530.4931.0231.02293,383
18 Apr 202431.8431.8430.9031.1431.14178,084
16 Apr 202431.6431.6430.4331.2531.25307,737
15 Apr 202431.5032.6530.5531.3531.35272,585
12 Apr 202431.6732.0431.5031.8031.80181,001
10 Apr 202431.5631.8731.2331.6731.67100,025
09 Apr 202431.7331.9431.3831.5331.53130,143
08 Apr 202431.6932.1031.5231.7231.7288,024
05 Apr 202431.8931.8931.5031.7031.7067,938
04 Apr 202432.0932.0931.4331.6531.65116,818
03 Apr 202431.7431.7531.2831.5931.5972,273
02 Apr 202431.6236.7831.0031.4531.45146,672
01 Apr 202430.8131.5030.6031.2531.25232,517
28 Mar 202430.8931.0530.3030.8030.8088,300
27 Mar 202431.1431.1430.5130.5830.5874,862
26 Mar 202430.3130.9230.2030.6030.60282,674
22 Mar 202430.6930.6929.9630.3330.33127,329
21 Mar 202430.1530.2529.2130.1130.11141,560
20 Mar 202429.6729.6728.9929.2629.26665,658
19 Mar 202429.9030.2328.9329.3929.39399,110
18 Mar 202430.6530.6529.5629.8929.89221,148
15 Mar 202430.1530.7429.2229.7529.75281,202
14 Mar 202430.5530.5928.9330.1430.14175,922
13 Mar 202431.1931.3829.0029.6729.67804,458
12 Mar 202431.7032.0530.7330.9930.99249,793
11 Mar 202431.5431.8031.4331.5531.55126,187
07 Mar 202431.3431.6631.2931.5531.55176,570
06 Mar 202431.7931.7930.8031.3331.33133,557
05 Mar 202431.5432.5031.0631.2931.29355,466
04 Mar 202430.6531.5530.6531.2231.22431,646
01 Mar 202430.5730.5829.8330.4730.47315,086
29 Feb 202430.9030.9029.6930.0330.03137,492
28 Feb 202430.3830.8429.8029.9929.99182,059
27 Feb 202431.3031.3030.1630.3730.37130,885
26 Feb 202431.3031.3030.2130.4030.40176,263
23 Feb 202430.6530.6630.3030.4130.41175,003
22 Feb 202430.5430.5429.7530.2930.29139,539
21 Feb 202430.8930.8929.8129.9529.95354,610
20 Feb 202431.0431.0430.1530.3430.34397,319
19 Feb 202432.9532.9530.4030.5330.531,256,888
16 Feb 202430.4434.0230.0031.9831.98117,135
15 Feb 202429.7830.5029.7830.2630.26208,334
14 Feb 202430.1030.2028.9829.7829.78107,240
13 Feb 202430.4530.4528.9329.5429.54189,657
12 Feb 202431.4531.4529.1229.9729.97216,518
09 Feb 202430.0032.0029.3030.0930.09194,967
08 Feb 202430.8530.8529.8530.3830.38130,434
07 Feb 202430.9230.9229.4029.9729.9793,584
06 Feb 202429.9029.9029.3129.6629.6641,662
05 Feb 202429.5130.9529.2629.5229.52116,445
02 Feb 202429.5029.6028.7129.5129.5162,376
01 Feb 202429.2031.0028.7329.1529.1554,535
31 Jan 202429.4029.5028.5529.0829.0867,090
30 Jan 202429.4029.5528.4028.9228.9247,828
29 Jan 202428.7028.9428.1528.8428.8440,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...