Mirae Asset Nifty Smallcap 250 Momentum Quality 100 ETF (BOM:544130)
India · Delayed Price · Currency is INR 48.75
-0.25 (-0.51%)
At close: Sep 22, 2026
BOM:544130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.47 | 49.47 | 48.70 | 48.75 | 48.75 | -0.51% | 42,598 |
| Sep 21, 2026 | 50.03 | 50.03 | 48.91 | 49.00 | 49.00 | -0.06% | 32,937 |
| Sep 18, 2026 | 48.00 | 49.06 | 48.00 | 49.03 | 49.03 | 1.87% | 30,110 |
| Sep 17, 2026 | 47.19 | 48.36 | 47.00 | 48.13 | 48.13 | 0.88% | 39,057 |
| Sep 16, 2026 | 47.76 | 47.88 | 46.69 | 47.71 | 47.71 | -0.10% | 572,486 |
| Sep 15, 2026 | 48.73 | 49.25 | 47.68 | 47.76 | 47.76 | -2.93% | 848,392 |
| Sep 11, 2026 | 49.92 | 49.92 | 48.70 | 49.20 | 49.20 | -0.40% | 87,863 |
| Sep 10, 2026 | 49.49 | 49.55 | 49.25 | 49.40 | 49.40 | 0.18% | 82,693 |
| Sep 9, 2026 | 49.50 | 49.60 | 49.16 | 49.31 | 49.31 | -0.32% | 142,105 |
| Sep 8, 2026 | 49.68 | 49.68 | 49.15 | 49.47 | 49.47 | 0.43% | 81,583 |
| Sep 7, 2026 | 49.22 | 49.44 | 49.11 | 49.26 | 49.26 | 0.29% | 81,059 |
| Sep 4, 2026 | 49.20 | 49.39 | 49.06 | 49.12 | 49.12 | 0.10% | 830,036 |
| Sep 3, 2026 | 49.48 | 49.48 | 48.59 | 49.07 | 49.07 | 1.15% | 170,639 |
| Sep 2, 2026 | 49.28 | 49.39 | 48.29 | 48.51 | 48.51 | -0.70% | 56,570 |
| Sep 1, 2026 | 49.48 | 49.48 | 48.68 | 48.85 | 48.85 | 0.04% | 63,267 |
| Aug 31, 2026 | 48.43 | 49.60 | 48.43 | 48.83 | 48.83 | -0.71% | 112,524 |
| Aug 28, 2026 | 49.00 | 49.30 | 49.00 | 49.18 | 49.18 | 0.24% | 31,088 |
| Aug 27, 2026 | 49.25 | 49.29 | 49.03 | 49.06 | 49.06 | -0.12% | 70,880 |
| Aug 26, 2026 | 48.76 | 49.17 | 48.76 | 49.12 | 49.12 | 0.57% | 72,502 |
| Aug 25, 2026 | 49.35 | 49.35 | 48.60 | 48.84 | 48.84 | - | 28,143 |
| Aug 24, 2026 | 48.79 | 49.17 | 48.78 | 48.84 | 48.84 | -0.02% | 130,725 |
| Aug 21, 2026 | 48.78 | 49.00 | 48.62 | 48.85 | 48.85 | 0.39% | 266,856 |
| Aug 20, 2026 | 48.20 | 48.91 | 48.20 | 48.66 | 48.66 | 0.27% | 57,200 |
| Aug 19, 2026 | 48.40 | 49.00 | 48.40 | 48.53 | 48.53 | -0.55% | 43,536 |
| Aug 18, 2026 | 48.48 | 48.83 | 48.48 | 48.80 | 48.80 | 0.66% | 23,311 |
| Aug 17, 2026 | 48.44 | 48.55 | 48.17 | 48.48 | 48.48 | 0.04% | 56,337 |
| Aug 14, 2026 | 48.61 | 48.84 | 48.35 | 48.46 | 48.46 | -0.31% | 62,943 |
| Aug 13, 2026 | 48.59 | 49.02 | 48.59 | 48.61 | 48.61 | 0.16% | 853,599 |
| Aug 12, 2026 | 48.46 | 48.71 | 48.42 | 48.53 | 48.53 | 0.23% | 65,043 |
| Aug 11, 2026 | 47.04 | 48.57 | 47.04 | 48.42 | 48.42 | 0.35% | 55,446 |
| Aug 10, 2026 | 47.70 | 48.45 | 47.70 | 48.25 | 48.25 | 0.31% | 69,537 |
| Aug 7, 2026 | 48.30 | 48.45 | 48.00 | 48.10 | 48.10 | -0.25% | 83,694 |
| Aug 6, 2026 | 47.37 | 48.43 | 47.37 | 48.22 | 48.22 | 0.33% | 89,570 |
| Aug 5, 2026 | 47.72 | 48.15 | 47.72 | 48.06 | 48.06 | 0.90% | 139,000 |
| Aug 4, 2026 | 47.69 | 47.85 | 47.52 | 47.63 | 47.63 | 0.11% | 184,942 |
| Aug 3, 2026 | 46.61 | 47.66 | 46.61 | 47.58 | 47.58 | 1.45% | 96,685 |
| Jul 31, 2026 | 47.30 | 48.50 | 46.78 | 46.90 | 46.90 | 0.34% | 30,363 |
| Jul 30, 2026 | 47.05 | 47.11 | 46.64 | 46.74 | 46.74 | -0.91% | 86,095 |
| Jul 29, 2026 | 45.44 | 47.22 | 45.44 | 47.17 | 47.17 | 1.20% | 27,006 |
| Jul 28, 2026 | 46.80 | 46.82 | 46.40 | 46.61 | 46.61 | -0.49% | 65,913 |
| Jul 27, 2026 | 46.75 | 47.04 | 46.72 | 46.84 | 46.84 | 0.67% | 267,463 |
| Jul 24, 2026 | 46.78 | 46.78 | 45.82 | 46.53 | 46.53 | -0.49% | 85,572 |
| Jul 23, 2026 | 46.99 | 47.20 | 46.72 | 46.76 | 46.76 | -1.12% | 76,424 |
| Jul 22, 2026 | 47.84 | 47.84 | 47.26 | 47.29 | 47.29 | -0.90% | 34,551 |
| Jul 21, 2026 | 47.55 | 47.78 | 47.51 | 47.72 | 47.72 | 0.89% | 230,892 |
| Jul 20, 2026 | 46.24 | 47.54 | 45.94 | 47.30 | 47.30 | 0.38% | 602,787 |
| Jul 17, 2026 | 47.32 | 47.32 | 46.82 | 47.12 | 47.12 | -0.80% | 208,535 |
| Jul 16, 2026 | 47.48 | 47.67 | 47.18 | 47.50 | 47.50 | 0.17% | 155,139 |
| Jul 15, 2026 | 47.60 | 47.60 | 47.21 | 47.42 | 47.42 | 0.87% | 40,456 |
| Jul 14, 2026 | 47.80 | 47.80 | 46.97 | 47.01 | 47.01 | -1.18% | 271,710 |