Mirae Asset Nifty PSU Bank ETF (BOM:544266)
India · Delayed Price · Currency is INR 84.19
+1.59 (1.92%)
At close: Dec 5, 2025
BOM:544266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.56 | 84.19 | 83.56 | 84.19 | 84.19 | 1.92% | 1,003 |
| Dec 4, 2025 | 82.78 | 83.21 | 82.60 | 82.60 | 82.60 | -0.41% | 326 |
| Dec 3, 2025 | 84.09 | 84.27 | 82.50 | 82.94 | 82.94 | -2.98% | 1,331 |
| Dec 2, 2025 | 86.38 | 86.78 | 85.23 | 85.49 | 85.49 | 0.11% | 1,403 |
| Dec 1, 2025 | 85.70 | 86.03 | 85.40 | 85.40 | 85.40 | -0.34% | 145 |
| Nov 28, 2025 | 85.40 | 85.69 | 85.40 | 85.69 | 85.69 | 0.28% | 3,715 |
| Nov 27, 2025 | 85.14 | 85.45 | 85.09 | 85.45 | 85.45 | -1.01% | 335 |
| Nov 26, 2025 | 86.75 | 86.95 | 86.28 | 86.32 | 86.32 | 1.16% | 176 |
| Nov 25, 2025 | 84.59 | 85.33 | 84.59 | 85.33 | 85.33 | 1.72% | 1,150 |
| Nov 24, 2025 | 84.11 | 84.90 | 83.76 | 83.89 | 83.89 | -0.32% | 369 |
| Nov 21, 2025 | 84.85 | 84.85 | 84.15 | 84.16 | 84.16 | -1.42% | 62 |
| Nov 20, 2025 | 86.53 | 86.53 | 85.31 | 85.37 | 85.37 | -0.89% | 205 |
| Nov 19, 2025 | 86.15 | 86.15 | 86.14 | 86.14 | 86.14 | 0.95% | 210 |
| Nov 18, 2025 | 84.97 | 85.35 | 84.97 | 85.33 | 85.33 | 0.04% | 746 |
| Nov 17, 2025 | 84.68 | 85.83 | 84.68 | 85.30 | 85.30 | 1.01% | 990 |
| Nov 14, 2025 | 83.56 | 84.45 | 83.56 | 84.45 | 84.45 | 1.14% | 512 |
| Nov 13, 2025 | 83.50 | 83.51 | 83.43 | 83.50 | 83.50 | -0.51% | 713 |
| Nov 12, 2025 | 84.17 | 84.17 | 83.81 | 83.93 | 83.93 | 0.56% | 81 |
| Nov 11, 2025 | 82.90 | 83.46 | 82.44 | 83.46 | 83.46 | -0.36% | 2,713 |
| Nov 10, 2025 | 84.08 | 84.08 | 83.46 | 83.76 | 83.76 | -0.20% | 316 |
| Nov 7, 2025 | 82.11 | 84.09 | 82.02 | 83.93 | 83.93 | 0.93% | 797 |
| Nov 6, 2025 | 83.75 | 83.86 | 83.14 | 83.16 | 83.16 | -0.78% | 1,844 |
| Nov 4, 2025 | 83.70 | 83.81 | 83.21 | 83.81 | 83.81 | -0.07% | 1,589 |
| Nov 3, 2025 | 82.88 | 84.04 | 82.88 | 83.87 | 83.87 | 1.83% | 2,781 |
| Oct 31, 2025 | 81.74 | 83.01 | 81.74 | 82.36 | 82.36 | 1.80% | 990 |
| Oct 30, 2025 | 81.50 | 81.53 | 80.90 | 80.90 | 80.90 | -0.32% | 2,392 |
| Oct 29, 2025 | 81.10 | 81.33 | 81.10 | 81.16 | 81.16 | -0.28% | 802 |
| Oct 28, 2025 | 81.17 | 81.39 | 80.28 | 81.39 | 81.39 | 1.99% | 912 |
| Oct 27, 2025 | 78.74 | 79.80 | 78.58 | 79.80 | 79.80 | 1.85% | 11,854 |
| Oct 24, 2025 | 79.11 | 79.11 | 78.30 | 78.35 | 78.35 | -0.94% | 511 |
| Oct 23, 2025 | 79.16 | 79.80 | 79.09 | 79.09 | 79.09 | 0.13% | 773 |
| Oct 21, 2025 | 79.16 | 79.16 | 78.82 | 78.99 | 78.99 | -0.01% | 1,146 |
| Oct 20, 2025 | 77.78 | 79.30 | 77.78 | 79.00 | 79.00 | 1.62% | 19,784 |
| Oct 16, 2025 | 77.86 | 77.92 | 77.27 | 77.74 | 77.74 | 0.14% | 345 |
| Oct 15, 2025 | 76.72 | 77.73 | 76.72 | 77.63 | 77.63 | 1.70% | 889 |
| Oct 14, 2025 | 76.52 | 76.92 | 76.22 | 76.33 | 76.33 | -1.42% | 1,420 |
| Oct 13, 2025 | 77.42 | 77.56 | 77.30 | 77.43 | 77.43 | 0.01% | 94 |
| Oct 10, 2025 | 77.34 | 77.42 | 77.11 | 77.42 | 77.42 | 2.06% | 1,394 |
| Oct 9, 2025 | 75.44 | 76.05 | 75.44 | 75.86 | 75.86 | 0.21% | 1,979 |
| Oct 8, 2025 | 75.73 | 75.82 | 75.21 | 75.70 | 75.70 | -0.94% | 581 |
| Oct 7, 2025 | 76.23 | 76.42 | 76.06 | 76.42 | 76.42 | 0.47% | 1,316 |
| Oct 3, 2025 | 75.37 | 76.19 | 75.37 | 76.06 | 76.06 | 1.09% | 9,952 |
| Oct 1, 2025 | 75.36 | 75.69 | 74.64 | 75.24 | 75.24 | -0.16% | 8,514 |
| Sep 30, 2025 | 75.59 | 75.59 | 75.36 | 75.36 | 75.36 | 3.39% | 54 |
| Sep 26, 2025 | 73.55 | 73.55 | 72.86 | 72.89 | 72.89 | -1.53% | 375 |
| Sep 25, 2025 | 74.37 | 74.96 | 73.97 | 74.02 | 74.02 | -0.80% | 6,698 |
| Sep 24, 2025 | 75.55 | 75.88 | 74.62 | 74.62 | 74.62 | -0.01% | 1,875 |
| Sep 23, 2025 | 73.40 | 74.63 | 73.33 | 74.63 | 74.63 | - | 2,657 |
| Sep 22, 2025 | 74.75 | 74.75 | 74.45 | 74.63 | 74.63 | 0.51% | 851 |
| Sep 19, 2025 | 73.60 | 74.36 | 73.60 | 74.25 | 74.25 | 1.50% | 160,538 |