Mirae Asset Nifty Bank ETF (BOM:543944)
India · Delayed Price · Currency is INR 575.76
+3.76 (0.66%)
At close: Sep 23, 2026
BOM:543944 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 576.70 | 576.70 | 575.76 | 575.76 | 575.76 | 0.66% | 833 |
| Sep 22, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -0.52% | 41 |
| Sep 21, 2026 | 576.19 | 576.68 | 575.00 | 575.00 | 575.00 | 0.38% | 511 |
| Sep 18, 2026 | 573.17 | 574.23 | 571.77 | 572.82 | 572.82 | -0.06% | 144 |
| Sep 17, 2026 | 573.21 | 575.77 | 573.16 | 573.16 | 573.16 | -0.03% | 313 |
| Sep 16, 2026 | 571.80 | 575.66 | 571.20 | 573.36 | 573.36 | 0.25% | 141 |
| Sep 15, 2026 | 578.68 | 579.34 | 570.36 | 571.93 | 571.93 | -0.84% | 1,888 |
| Sep 11, 2026 | 571.33 | 577.70 | 569.01 | 576.76 | 576.76 | 0.13% | 261 |
| Sep 10, 2026 | 576.03 | 576.03 | 576.03 | 576.03 | 576.03 | 0.14% | 1 |
| Sep 9, 2026 | 577.48 | 579.28 | 575.22 | 575.22 | 575.22 | -0.72% | 120 |
| Sep 8, 2026 | 583.09 | 583.09 | 579.00 | 579.42 | 579.42 | -0.63% | 531 |
| Sep 7, 2026 | 584.81 | 584.81 | 581.46 | 583.09 | 583.09 | -0.57% | 1,043 |
| Sep 4, 2026 | 586.03 | 588.12 | 585.92 | 586.41 | 586.41 | 0.06% | 28 |
| Sep 3, 2026 | 588.20 | 588.20 | 586.03 | 586.03 | 586.03 | 0.38% | 581 |
| Sep 2, 2026 | 581.13 | 584.38 | 581.13 | 583.84 | 583.84 | 0.06% | 55 |
| Sep 1, 2026 | 586.52 | 587.68 | 583.50 | 583.50 | 583.50 | -0.51% | 184 |
| Aug 31, 2026 | 587.21 | 587.27 | 585.79 | 586.52 | 586.52 | 0.36% | 47 |
| Aug 28, 2026 | 587.00 | 587.00 | 584.39 | 584.39 | 584.39 | -0.45% | 80 |
| Aug 27, 2026 | 588.29 | 589.78 | 587.02 | 587.02 | 587.02 | -0.49% | 128 |
| Aug 26, 2026 | 590.20 | 592.02 | 589.66 | 589.92 | 589.92 | 0.48% | 449 |
| Aug 25, 2026 | 587.23 | 587.23 | 585.52 | 587.09 | 587.09 | 0.33% | 357 |
| Aug 24, 2026 | 590.11 | 590.11 | 584.71 | 585.15 | 585.15 | -0.67% | 36 |
| Aug 21, 2026 | 594.26 | 595.00 | 587.32 | 589.12 | 589.12 | 0.36% | 358 |
| Aug 20, 2026 | 587.49 | 589.32 | 587.00 | 587.00 | 587.00 | 0.61% | 206 |
| Aug 19, 2026 | 583.57 | 584.23 | 582.01 | 583.44 | 583.44 | -0.37% | 462 |
| Aug 18, 2026 | 585.62 | 585.62 | 585.61 | 585.61 | 585.61 | 0.15% | 14 |
| Aug 17, 2026 | 584.76 | 584.76 | 584.00 | 584.76 | 584.76 | -0.38% | 101 |
| Aug 14, 2026 | 600.00 | 600.00 | 585.08 | 587.01 | 587.01 | 0.01% | 15 |
| Aug 13, 2026 | 588.56 | 588.56 | 586.94 | 586.94 | 586.94 | -0.52% | 44 |
| Aug 12, 2026 | 587.12 | 590.00 | 586.23 | 590.00 | 590.00 | 0.67% | 652 |
| Aug 11, 2026 | 584.09 | 586.05 | 582.73 | 586.05 | 586.05 | -0.33% | 559 |
| Aug 10, 2026 | 587.12 | 590.13 | 587.12 | 588.00 | 588.00 | -0.46% | 156 |
| Aug 7, 2026 | 591.08 | 591.08 | 590.18 | 590.73 | 590.73 | -0.06% | 5 |
| Aug 6, 2026 | 589.14 | 591.42 | 589.14 | 591.06 | 591.06 | 0.46% | 272 |
| Aug 5, 2026 | 589.70 | 589.70 | 588.35 | 588.35 | 588.35 | 0.23% | 55 |
| Aug 4, 2026 | 586.38 | 587.00 | 586.38 | 587.00 | 587.00 | -0.94% | 27 |
| Aug 3, 2026 | 585.98 | 592.64 | 585.98 | 592.56 | 592.56 | 1.63% | 3,890 |
| Jul 31, 2026 | 583.00 | 584.11 | 581.49 | 583.06 | 583.06 | 0.24% | 45 |
| Jul 30, 2026 | 580.48 | 582.66 | 578.84 | 581.66 | 581.66 | -0.25% | 12,213 |
| Jul 29, 2026 | 582.23 | 583.10 | 582.23 | 583.10 | 583.10 | 0.50% | 35 |
| Jul 27, 2026 | 580.38 | 580.38 | 580.18 | 580.18 | 580.18 | 0.46% | 5 |
| Jul 24, 2026 | 572.40 | 579.13 | 570.81 | 577.50 | 577.50 | - | 194 |
| Jul 23, 2026 | 579.92 | 579.92 | 574.66 | 577.50 | 577.50 | -0.94% | 395 |
| Jul 22, 2026 | 594.95 | 595.36 | 580.00 | 582.97 | 582.97 | -1.39% | 241 |
| Jul 20, 2026 | 587.97 | 591.57 | 586.42 | 591.21 | 591.21 | -0.80% | 403 |
| Jul 17, 2026 | 587.61 | 596.00 | 587.61 | 596.00 | 596.00 | 1.43% | 475 |
| Jul 15, 2026 | 589.25 | 592.30 | 587.54 | 587.61 | 587.61 | 0.34% | 159 |
| Jul 14, 2026 | 595.30 | 595.30 | 584.17 | 585.61 | 585.61 | -1.08% | 364 |
| Jul 13, 2026 | 587.86 | 592.00 | 587.29 | 592.00 | 592.00 | - | 179 |
| Jul 10, 2026 | 589.52 | 592.00 | 589.52 | 592.00 | 592.00 | 1.52% | 26 |