Mirae Asset Im (I) Pvt Ltd - Mirae Mf - Mirae Asset Nifty Ev And New Age Automotive ETF (BOM:544212)

India · Delayed Price · Currency is INR

31.73

+0.05 (0.16%)

At close: Sep 23, 2026

BOM:544212 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.85	31.95	31.61	31.68	31.68	-0.53%	13,702
Sep 21, 2026	32.06	32.17	31.75	31.85	31.85	-0.47%	13,222
Sep 18, 2026	31.44	32.07	31.44	32.00	32.00	0.53%	33,069
Sep 17, 2026	31.47	31.86	31.44	31.83	31.83	1.08%	11,425
Sep 16, 2026	31.51	31.66	31.17	31.49	31.49	-0.06%	38,040
Sep 15, 2026	32.14	32.43	31.44	31.51	31.51	-1.38%	23,026
Sep 11, 2026	32.09	32.09	31.75	31.95	31.95	-0.50%	15,468
Sep 10, 2026	32.52	32.52	32.09	32.11	32.11	-0.31%	20,304
Sep 9, 2026	32.00	32.38	32.00	32.21	32.21	-0.40%	23,155
Sep 8, 2026	32.70	32.70	32.14	32.34	32.34	0.03%	46,829
Sep 7, 2026	32.51	32.64	32.24	32.33	32.33	-0.37%	35,400
Sep 4, 2026	32.70	32.70	32.40	32.45	32.45	-0.76%	52,150
Sep 3, 2026	32.70	32.80	32.61	32.70	32.70	0.09%	32,245
Sep 2, 2026	33.02	33.02	32.43	32.67	32.67	-1.45%	58,017
Sep 1, 2026	33.87	33.87	33.00	33.15	33.15	-1.04%	34,663
Aug 31, 2026	33.88	33.88	33.28	33.50	33.50	-0.15%	32,281
Aug 28, 2026	32.83	33.72	32.83	33.55	33.55	0.21%	13,538
Aug 27, 2026	34.21	34.21	33.40	33.48	33.48	-0.18%	9,974
Aug 26, 2026	33.61	33.68	33.50	33.54	33.54	0.06%	15,975
Aug 25, 2026	33.10	33.87	33.10	33.52	33.52	0.09%	26,171
Aug 24, 2026	34.17	34.17	33.46	33.49	33.49	-0.53%	20,723
Aug 21, 2026	34.02	34.04	33.58	33.67	33.67	-0.68%	19,982
Aug 20, 2026	33.61	34.19	33.61	33.90	33.90	-	23,860
Aug 19, 2026	33.51	34.62	33.51	33.90	33.90	-0.73%	19,296
Aug 18, 2026	34.23	34.27	34.11	34.15	34.15	-	28,656
Aug 17, 2026	34.18	34.26	34.10	34.15	34.15	-	26,776
Aug 14, 2026	33.83	34.31	33.83	34.15	34.15	-0.23%	16,368
Aug 13, 2026	34.25	34.53	34.15	34.23	34.23	0.09%	18,451
Aug 12, 2026	34.63	34.63	34.13	34.20	34.20	0.18%	15,027
Aug 11, 2026	34.70	34.70	34.09	34.14	34.14	-0.06%	98,323
Aug 10, 2026	35.01	35.01	34.12	34.16	34.16	-	95,529
Aug 7, 2026	33.82	34.20	33.79	34.16	34.16	1.58%	44,623
Aug 6, 2026	34.20	34.20	33.59	33.63	33.63	-0.12%	24,540
Aug 5, 2026	33.58	33.85	33.48	33.67	33.67	1.08%	21,122
Aug 4, 2026	33.25	33.36	33.18	33.31	33.31	0.63%	42,615
Aug 3, 2026	32.73	33.22	32.73	33.10	33.10	0.88%	33,408
Jul 31, 2026	32.60	32.93	32.41	32.81	32.81	1.36%	73,924
Jul 30, 2026	32.05	32.44	32.05	32.37	32.37	0.72%	38,271
Jul 29, 2026	32.06	32.30	32.06	32.14	32.14	0.41%	29,350
Jul 28, 2026	32.31	32.61	31.82	32.01	32.01	0.13%	36,267
Jul 27, 2026	32.54	32.54	31.38	31.97	31.97	0.69%	11,369
Jul 24, 2026	31.79	31.79	31.34	31.75	31.75	0.06%	12,580
Jul 23, 2026	31.70	32.05	31.69	31.73	31.73	-0.28%	33,524
Jul 22, 2026	31.68	32.10	31.66	31.82	31.82	-0.41%	96,465
Jul 21, 2026	32.01	32.01	31.56	31.95	31.95	0.85%	46,003
Jul 20, 2026	30.89	32.30	30.89	31.68	31.68	-0.03%	25,044
Jul 17, 2026	31.55	31.70	31.45	31.69	31.69	0.70%	23,373
Jul 16, 2026	31.37	31.64	31.37	31.47	31.47	0.45%	34,728
Jul 15, 2026	31.20	31.45	31.20	31.33	31.33	0.64%	18,110
Jul 14, 2026	31.52	31.52	31.05	31.13	31.13	-1.08%	27,473