Mirae Mutual Fund - Mirae Asset Nifty MidSmallcap400 Momentum Quality 100 ETF (BOM:544180)
India · Delayed Price · Currency is INR 51.52
+0.38 (0.74%)
At close: Sep 23, 2026
BOM:544180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 51.50 | 51.64 | 51.11 | 51.14 | 51.14 | -0.49% | 7,502 |
| Sep 21, 2026 | 51.18 | 51.55 | 51.18 | 51.39 | 51.39 | -0.02% | 3,211 |
| Sep 18, 2026 | 51.40 | 51.49 | 51.08 | 51.40 | 51.40 | 1.12% | 3,235 |
| Sep 17, 2026 | 50.50 | 50.85 | 50.50 | 50.83 | 50.83 | 1.13% | 6,942 |
| Sep 16, 2026 | 50.32 | 50.34 | 49.40 | 50.26 | 50.26 | -0.12% | 33,424 |
| Sep 15, 2026 | 51.56 | 51.60 | 50.30 | 50.32 | 50.32 | -2.31% | 18,088 |
| Sep 11, 2026 | 51.18 | 51.55 | 50.85 | 51.51 | 51.51 | - | 5,425 |
| Sep 10, 2026 | 51.10 | 51.78 | 51.10 | 51.51 | 51.51 | -0.37% | 9,425 |
| Sep 9, 2026 | 51.97 | 52.00 | 51.53 | 51.70 | 51.70 | -0.60% | 27,065 |
| Sep 8, 2026 | 51.70 | 52.08 | 51.67 | 52.01 | 52.01 | 0.64% | 2,749 |
| Sep 7, 2026 | 52.00 | 52.34 | 51.62 | 51.68 | 51.68 | -0.29% | 4,461 |
| Sep 4, 2026 | 51.95 | 52.11 | 51.74 | 51.83 | 51.83 | -0.44% | 8,362 |
| Sep 3, 2026 | 51.68 | 52.11 | 51.68 | 52.06 | 52.06 | 0.74% | 5,645 |
| Sep 2, 2026 | 51.85 | 51.85 | 51.44 | 51.68 | 51.68 | -0.96% | 21,271 |
| Sep 1, 2026 | 52.45 | 52.45 | 52.09 | 52.18 | 52.18 | -0.40% | 12,101 |
| Aug 31, 2026 | 52.64 | 52.64 | 52.07 | 52.39 | 52.39 | -0.63% | 25,230 |
| Aug 28, 2026 | 52.56 | 52.76 | 52.47 | 52.72 | 52.72 | 0.42% | 63,638 |
| Aug 27, 2026 | 52.61 | 52.86 | 52.47 | 52.50 | 52.50 | -0.17% | 10,912 |
| Aug 26, 2026 | 52.42 | 52.63 | 52.39 | 52.59 | 52.59 | 0.34% | 6,469 |
| Aug 25, 2026 | 52.84 | 52.84 | 52.10 | 52.41 | 52.41 | 0.33% | 5,305 |
| Aug 24, 2026 | 52.42 | 52.55 | 52.14 | 52.24 | 52.24 | 0.02% | 4,220 |
| Aug 21, 2026 | 52.21 | 52.42 | 52.05 | 52.23 | 52.23 | 0.31% | 6,394 |
| Aug 20, 2026 | 52.25 | 52.45 | 52.07 | 52.07 | 52.07 | 0.25% | 19,484 |
| Aug 19, 2026 | 51.82 | 52.27 | 51.82 | 51.94 | 51.94 | -0.78% | 15,192 |
| Aug 18, 2026 | 52.26 | 52.36 | 52.05 | 52.35 | 52.35 | 0.11% | 2,598 |
| Aug 17, 2026 | 52.06 | 52.39 | 51.95 | 52.29 | 52.29 | 0.10% | 32,881 |
| Aug 14, 2026 | 51.97 | 52.50 | 51.97 | 52.24 | 52.24 | -0.50% | 22,272 |
| Aug 13, 2026 | 52.51 | 52.69 | 52.43 | 52.50 | 52.50 | 0.13% | 12,115 |
| Aug 12, 2026 | 52.34 | 52.57 | 52.26 | 52.43 | 52.43 | 0.40% | 9,286 |
| Aug 11, 2026 | 52.24 | 52.33 | 52.11 | 52.22 | 52.22 | -0.17% | 16,746 |
| Aug 10, 2026 | 52.16 | 52.47 | 52.08 | 52.31 | 52.31 | 0.58% | 15,161 |
| Aug 7, 2026 | 51.24 | 52.15 | 51.14 | 52.01 | 52.01 | 0.23% | 26,155 |
| Aug 6, 2026 | 51.78 | 52.07 | 51.75 | 51.89 | 51.89 | -0.06% | 22,587 |
| Aug 5, 2026 | 51.13 | 51.99 | 51.13 | 51.92 | 51.92 | 0.58% | 22,260 |
| Aug 4, 2026 | 51.60 | 51.83 | 51.52 | 51.62 | 51.62 | 0.39% | 5,603 |
| Aug 3, 2026 | 50.81 | 51.59 | 50.62 | 51.42 | 51.42 | 0.63% | 18,031 |
| Jul 31, 2026 | 50.88 | 51.20 | 50.84 | 51.10 | 51.10 | 0.59% | 20,412 |
| Jul 30, 2026 | 50.53 | 51.19 | 50.53 | 50.80 | 50.80 | -0.51% | 30,613 |
| Jul 29, 2026 | 50.69 | 51.08 | 50.69 | 51.06 | 51.06 | 0.79% | 21,389 |
| Jul 28, 2026 | 50.61 | 50.70 | 50.46 | 50.66 | 50.66 | 0.04% | 3,465 |
| Jul 27, 2026 | 49.72 | 50.77 | 49.72 | 50.64 | 50.64 | 1.00% | 9,230 |
| Jul 24, 2026 | 49.92 | 50.14 | 49.51 | 50.14 | 50.14 | -0.02% | 16,919 |
| Jul 23, 2026 | 50.40 | 50.61 | 50.03 | 50.15 | 50.15 | -0.97% | 49,959 |
| Jul 22, 2026 | 51.07 | 51.10 | 50.50 | 50.64 | 50.64 | -0.84% | 11,228 |
| Jul 21, 2026 | 50.36 | 51.24 | 50.36 | 51.07 | 51.07 | 0.39% | 204,381 |
| Jul 20, 2026 | 50.61 | 50.96 | 50.42 | 50.87 | 50.87 | 0.99% | 6,823 |
| Jul 17, 2026 | 50.49 | 50.50 | 50.20 | 50.37 | 50.37 | -0.89% | 21,198 |
| Jul 16, 2026 | 51.00 | 51.06 | 50.62 | 50.82 | 50.82 | -0.12% | 3,770 |
| Jul 15, 2026 | 51.13 | 51.14 | 50.83 | 50.88 | 50.88 | 0.12% | 8,032 |
| Jul 14, 2026 | 50.33 | 50.92 | 50.33 | 50.82 | 50.82 | -0.18% | 7,394 |