Skip to main content
logo
Mirae Asset Nifty 200 Alpha 30 ETF (BOM:544007)
India flag India · Delayed Price · Currency is INR
23.10
-0.87 (-3.63%)
At close: Mar 19, 2026

BOM:544007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202623.7323.9723.7323.9723.971.10%17,315
Mar 17, 202623.2324.1023.2023.7123.711.89%122,464
Mar 16, 202623.4023.4022.8223.2723.270.22%48,149
Mar 13, 202623.4823.7423.0623.2223.22-2.15%67,263
Mar 12, 202623.6023.9123.5223.7323.73-1.29%35,996
Mar 11, 202625.1125.1123.9824.0424.04-1.88%28,063
Mar 10, 202623.4324.5923.4324.5024.501.91%14,026
Mar 9, 202623.2824.3823.2824.0424.04-2.28%68,769
Mar 6, 202624.9724.9724.5124.6024.60-0.93%17,845
Mar 5, 202624.6124.9324.4624.8324.831.55%69,763
Mar 4, 202624.5624.5724.1524.4524.45-2.59%160,421
Mar 2, 202625.6925.6924.8425.1025.10-1.53%72,751
Feb 27, 202625.7525.7925.3625.4925.49-1.54%64,388
Feb 26, 202625.7425.9225.6725.8925.890.66%28,020
Feb 25, 202625.5725.8125.5725.7225.720.59%17,709
Feb 24, 202625.4525.5925.3525.5725.57-0.08%16,631
Feb 23, 202625.7125.7625.5225.5925.59-51,252
Feb 20, 202625.4625.6825.4625.5925.591.03%3,429
Feb 19, 202625.6325.6325.3125.3325.33-1.67%2,930
Feb 18, 202625.5925.7725.5925.7625.760.78%18,904
Feb 17, 202625.1425.6125.1425.5625.560.51%4,125
Feb 16, 202625.1625.4725.1525.4325.430.20%64,262
Feb 13, 202625.5325.5325.3125.3825.38-1.51%8,838
Feb 12, 202625.6025.8525.6025.7725.770.55%44,064
Feb 11, 202625.6025.7325.5825.6325.630.43%11,521
Feb 10, 202625.4525.5925.4225.5225.520.28%10,953
Feb 9, 202625.5325.5325.0325.4525.451.72%38,888
Feb 6, 202624.8325.1024.6025.0225.021.25%1,525
Feb 5, 202624.6624.8024.6424.7124.71-0.48%8,746
Feb 4, 202624.7924.8924.6724.8324.830.98%14,939
Feb 3, 202624.6124.9724.5824.5924.592.97%11,414
Feb 2, 202623.5023.9623.3323.8823.881.10%13,436
Feb 1, 202624.1824.3723.1923.6223.62-3.24%213,803
Jan 30, 202624.2224.5024.1724.4124.41-0.29%12,679
Jan 29, 202624.7124.7124.3424.4824.48-0.45%23,755
Jan 28, 202623.9924.6323.9924.5924.591.82%5,974
Jan 27, 202624.1524.2523.9124.1524.150.29%14,741
Jan 23, 202624.5224.5324.0424.0824.08-1.47%14,100
Jan 22, 202624.5024.6224.3024.4424.441.03%14,241
Jan 21, 202624.4124.4823.9324.1924.19-0.98%23,048
Jan 20, 202624.7424.8424.3324.4324.43-2.32%19,585
Jan 19, 202624.8425.0924.7925.0125.010.60%7,910
Jan 16, 202625.0925.0924.8024.8624.860.28%14,553
Jan 14, 202624.6424.8624.5924.7924.790.24%28,360
Jan 13, 202624.8524.9924.4924.7324.73-0.48%9,748
Jan 12, 202624.7924.8724.4424.8524.85-0.12%9,851
Jan 9, 202625.0025.2024.7424.8824.88-0.80%8,177
Jan 8, 202625.5425.5425.0425.0825.08-1.65%3,862
Jan 7, 202625.5825.5825.4425.5025.50-0.16%12,024
Jan 6, 202625.5925.6725.4325.5425.540.39%9,310