Mirae Asset Nifty PSU Bank ETF (BOM:544266)
India · Delayed Price · Currency is INR 83.49
-0.30 (-0.36%)
At close: Sep 22, 2026
BOM:544266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 83.75 | 83.75 | 83.30 | 83.49 | 83.49 | -0.36% | 59 |
| Sep 21, 2026 | 82.42 | 83.79 | 82.42 | 83.79 | 83.79 | 0.64% | 1,695 |
| Sep 17, 2026 | 84.05 | 84.63 | 83.23 | 83.26 | 83.26 | -0.02% | 1,030 |
| Sep 16, 2026 | 82.57 | 83.60 | 82.57 | 83.28 | 83.28 | 0.88% | 45 |
| Sep 15, 2026 | 84.08 | 84.08 | 82.43 | 82.55 | 82.55 | -1.91% | 1,090 |
| Sep 11, 2026 | 84.00 | 84.53 | 83.86 | 84.16 | 84.16 | -0.63% | 571 |
| Sep 10, 2026 | 85.35 | 85.35 | 84.68 | 84.69 | 84.69 | 0.18% | 306 |
| Sep 9, 2026 | 84.44 | 85.12 | 84.44 | 84.54 | 84.54 | -0.44% | 1,284 |
| Sep 8, 2026 | 85.01 | 85.15 | 84.63 | 84.91 | 84.91 | -0.13% | 812 |
| Sep 7, 2026 | 85.00 | 85.07 | 84.80 | 85.02 | 85.02 | -2.05% | 90 |
| Sep 4, 2026 | 86.30 | 86.80 | 86.30 | 86.80 | 86.80 | 0.58% | 15 |
| Sep 3, 2026 | 86.46 | 87.21 | 86.30 | 86.30 | 86.30 | 0.64% | 504 |
| Sep 2, 2026 | 85.52 | 85.77 | 85.49 | 85.75 | 85.75 | 0.02% | 170 |
| Sep 1, 2026 | 86.25 | 86.25 | 85.50 | 85.73 | 85.73 | -1.45% | 1,159 |
| Aug 31, 2026 | 84.52 | 86.99 | 69.32 | 86.99 | 86.99 | 0.35% | 641 |
| Aug 27, 2026 | 87.38 | 87.38 | 86.69 | 86.69 | 86.69 | -1.16% | 93 |
| Aug 26, 2026 | 87.79 | 88.06 | 87.71 | 87.71 | 87.71 | 0.98% | 59 |
| Aug 25, 2026 | 86.59 | 86.87 | 86.27 | 86.86 | 86.86 | 1.00% | 526 |
| Aug 24, 2026 | 86.55 | 86.55 | 85.83 | 86.00 | 86.00 | -0.70% | 300 |
| Aug 21, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -0.26% | 137 |
| Aug 20, 2026 | 86.83 | 87.57 | 86.83 | 86.84 | 86.84 | 0.01% | 1,392 |
| Aug 19, 2026 | 86.75 | 86.95 | 86.58 | 86.83 | 86.83 | -0.54% | 1,107 |
| Aug 18, 2026 | 87.40 | 87.44 | 87.30 | 87.30 | 87.30 | -0.85% | 40 |
| Aug 17, 2026 | 89.00 | 89.00 | 86.95 | 88.05 | 88.05 | -0.50% | 1,785 |
| Aug 14, 2026 | 88.18 | 88.49 | 87.96 | 88.49 | 88.49 | -0.09% | 801 |
| Aug 13, 2026 | 88.50 | 89.03 | 88.50 | 88.57 | 88.57 | -0.35% | 324 |
| Aug 12, 2026 | 87.28 | 89.00 | 87.28 | 88.88 | 88.88 | 1.91% | 3,142 |
| Aug 11, 2026 | 86.87 | 87.24 | 86.87 | 87.21 | 87.21 | -0.06% | 1,369 |
| Aug 10, 2026 | 88.00 | 88.34 | 87.14 | 87.26 | 87.26 | -1.43% | 1,472 |
| Aug 7, 2026 | 87.80 | 89.43 | 87.80 | 88.53 | 88.53 | 0.71% | 2,721 |
| Aug 6, 2026 | 86.50 | 88.02 | 86.41 | 87.91 | 87.91 | 1.84% | 6,965 |
| Aug 5, 2026 | 86.35 | 86.35 | 86.04 | 86.32 | 86.32 | 1.16% | 594 |
| Aug 4, 2026 | 85.45 | 85.64 | 85.13 | 85.33 | 85.33 | -0.01% | 6,912 |
| Aug 3, 2026 | 85.74 | 86.21 | 85.34 | 85.34 | 85.34 | 1.10% | 1,859 |
| Jul 31, 2026 | 84.49 | 84.49 | 84.05 | 84.41 | 84.41 | 0.27% | 2,661 |
| Jul 30, 2026 | 83.91 | 84.18 | 83.39 | 84.18 | 84.18 | -0.01% | 266 |
| Jul 29, 2026 | 83.91 | 84.27 | 83.91 | 84.19 | 84.19 | 0.47% | 136 |
| Jul 28, 2026 | 84.00 | 84.14 | 83.66 | 83.80 | 83.80 | -0.88% | 638 |
| Jul 27, 2026 | 84.60 | 84.63 | 84.38 | 84.54 | 84.54 | 0.19% | 1,448 |
| Jul 24, 2026 | 83.00 | 84.38 | 83.00 | 84.38 | 84.38 | 0.75% | 1,908 |
| Jul 23, 2026 | 84.24 | 84.55 | 83.59 | 83.75 | 83.75 | -1.16% | 1,311 |
| Jul 22, 2026 | 84.91 | 85.05 | 84.69 | 84.73 | 84.73 | -1.48% | 265 |
| Jul 21, 2026 | 87.63 | 87.63 | 86.00 | 86.00 | 86.00 | -1.26% | 20,283 |
| Jul 20, 2026 | 85.59 | 87.10 | 85.47 | 87.10 | 87.10 | 3.25% | 45,794 |
| Jul 17, 2026 | 84.57 | 84.57 | 84.25 | 84.36 | 84.36 | -0.17% | 4 |
| Jul 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.01% | 5 |
| Jul 15, 2026 | 84.48 | 85.16 | 84.48 | 84.51 | 84.51 | 0.73% | 212 |
| Jul 14, 2026 | 84.66 | 84.66 | 83.72 | 83.90 | 83.90 | -1.51% | 5,308 |
| Jul 13, 2026 | 85.17 | 85.55 | 84.79 | 85.19 | 85.19 | 0.02% | 370 |
| Jul 10, 2026 | 83.77 | 85.18 | 83.77 | 85.17 | 85.17 | 2.96% | 121 |