Skip to main content
logo
Mirae Asset Nifty 200 Alpha 30 ETF (BOM:544007)
India flag India · Delayed Price · Currency is INR
26.47
+0.32 (1.22%)
At close: Sep 23, 2026

BOM:544007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.4926.5225.4926.4726.471.22%23,869
Sep 22, 202626.2126.4526.1426.1526.15-0.42%86,565
Sep 21, 202625.7226.4025.7226.2626.26-0.45%14,731
Sep 18, 202625.4026.4025.4026.3826.381.23%78,203
Sep 17, 202625.8526.0625.8126.0626.061.32%12,334
Sep 16, 202625.5025.8225.3125.7225.720.12%181,580
Sep 15, 202626.4926.4925.6525.6925.69-3.02%123,764
Sep 11, 202626.2726.5526.1626.4926.49-0.60%70,125
Sep 10, 202626.7926.8326.5726.6526.65-0.78%11,592
Sep 9, 202626.7327.0226.7326.8626.860.52%85,126
Sep 8, 202626.2926.7926.2926.7226.720.75%14,510
Sep 7, 202626.5526.6826.2326.5226.52-0.23%18,702
Sep 4, 202626.6926.7326.5426.5826.580.19%15,918
Sep 3, 202626.4826.7126.4826.5326.530.15%220,132
Sep 2, 202626.5526.5526.1826.4926.49-0.19%29,611
Sep 1, 202626.9526.9626.4626.5426.54-1.48%76,397
Aug 31, 202626.9127.2126.9126.9426.94-1.28%21,532
Aug 28, 202627.3927.3927.2227.2927.29-0.29%6,246
Aug 27, 202627.4727.6127.3327.3727.37-0.36%26,567
Aug 26, 202627.2727.4927.2527.4727.471.10%21,500
Aug 25, 202626.8927.2126.8827.1727.171.08%57,249
Aug 24, 202626.8526.9926.8226.8826.880.52%45,829
Aug 21, 202626.6726.8026.6426.7426.740.60%9,339
Aug 20, 202626.1526.7126.1526.5826.580.57%65,890
Aug 19, 202626.6026.6026.3626.4326.43-1.38%61,954
Aug 18, 202627.3427.3426.5326.8026.80-26,424
Aug 17, 202626.4126.9826.4126.8026.800.30%36,589
Aug 14, 202626.4826.8626.4826.7226.72-0.48%15,256
Aug 13, 202626.2927.0926.2926.8526.85-0.44%28,474
Aug 12, 202626.9427.0726.8526.9726.970.94%15,880
Aug 11, 202626.9526.9526.6926.7226.72-0.22%25,456
Aug 10, 202626.2726.9326.2726.7826.781.17%13,048
Aug 7, 202626.4826.6026.4026.4726.47-0.04%42,427
Aug 6, 202627.1527.1526.3926.4826.48-0.04%35,517
Aug 5, 202626.6026.6126.4126.4926.490.38%21,298
Aug 4, 202626.3926.5826.3626.3926.390.27%34,447
Aug 3, 202626.0026.4626.0026.3226.320.50%37,125
Jul 31, 202626.0426.2326.0426.1926.191.28%116,260
Jul 30, 202625.8025.9125.7225.8625.86-0.04%25,126
Jul 29, 202625.8025.9225.7425.8725.870.74%116,095
Jul 28, 202625.7925.8025.6325.6825.68-0.81%43,454
Jul 27, 202625.6625.9225.6625.8925.891.05%36,257
Jul 24, 202625.5025.6725.3125.6225.62-0.35%19,821
Jul 23, 202625.9826.0525.6325.7125.71-1.00%40,749
Jul 22, 202626.2526.2525.9125.9725.97-0.65%5,699
Jul 21, 202625.6126.2225.6126.1426.140.42%30,883
Jul 20, 202625.3326.0525.3326.0326.030.58%17,746
Jul 17, 202626.1126.1125.7725.8825.88-0.99%39,364
Jul 16, 202626.2826.3826.0326.1426.14-0.68%58,038
Jul 15, 202626.5426.5526.2426.3226.320.15%34,116