Mirae Asset Nifty Metal Fund (BOM:544268)
India · Delayed Price · Currency is INR 10.37
+0.04 (0.39%)
At close: Dec 5, 2025
BOM:544268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.31 | 10.42 | 10.21 | 10.37 | 10.37 | 0.39% | 516,014 |
| Dec 4, 2025 | 10.36 | 10.42 | 10.30 | 10.33 | 10.33 | 0.19% | 1,067,026 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.22 | 10.31 | 10.31 | -0.39% | 140,320 |
| Dec 2, 2025 | 10.46 | 10.48 | 10.31 | 10.35 | 10.35 | -0.38% | 42,566 |
| Dec 1, 2025 | 10.38 | 10.47 | 10.35 | 10.39 | 10.39 | 0.58% | 85,620 |
| Nov 28, 2025 | 10.30 | 10.40 | 10.30 | 10.33 | 10.33 | 0.19% | 239,370 |
| Nov 27, 2025 | 10.41 | 10.42 | 10.27 | 10.31 | 10.31 | -0.10% | 112,117 |
| Nov 26, 2025 | 10.04 | 10.34 | 10.02 | 10.32 | 10.32 | 1.88% | 234,473 |
| Nov 25, 2025 | 9.95 | 10.18 | 9.95 | 10.13 | 10.13 | - | 11,374 |
| Nov 24, 2025 | 10.19 | 10.24 | 10.06 | 10.13 | 10.13 | -0.69% | 476,616 |
| Nov 21, 2025 | 10.39 | 10.39 | 10.18 | 10.20 | 10.20 | -2.02% | 370,204 |
| Nov 20, 2025 | 10.49 | 10.50 | 10.41 | 10.41 | 10.41 | -0.19% | 38,843 |
| Nov 19, 2025 | 10.45 | 10.47 | 10.42 | 10.43 | 10.43 | - | 28,244 |
| Nov 18, 2025 | 10.54 | 10.54 | 10.38 | 10.43 | 10.43 | -1.04% | 74,510 |
| Nov 17, 2025 | 10.57 | 10.58 | 10.50 | 10.54 | 10.54 | -0.09% | 1,073,406 |
| Nov 14, 2025 | 10.64 | 10.64 | 10.51 | 10.55 | 10.55 | -0.85% | 379,399 |
| Nov 13, 2025 | 10.70 | 10.77 | 10.62 | 10.64 | 10.64 | 0.09% | 101,357 |
| Nov 12, 2025 | 10.64 | 10.67 | 10.59 | 10.63 | 10.63 | 0.38% | 429,244 |
| Nov 11, 2025 | 10.59 | 10.64 | 10.48 | 10.59 | 10.59 | 0.47% | 29,199 |
| Nov 10, 2025 | 10.58 | 10.59 | 10.51 | 10.54 | 10.54 | 0.48% | 83,262 |
| Nov 7, 2025 | 10.39 | 10.52 | 10.24 | 10.49 | 10.49 | 1.35% | 214,849 |
| Nov 6, 2025 | 10.44 | 10.65 | 10.30 | 10.35 | 10.35 | -1.99% | 330,084 |
| Nov 4, 2025 | 10.81 | 10.81 | 10.53 | 10.56 | 10.56 | -1.31% | 594,549 |
| Nov 3, 2025 | 10.72 | 10.78 | 10.66 | 10.70 | 10.70 | 0.28% | 856,621 |
| Oct 31, 2025 | 10.88 | 10.88 | 10.66 | 10.67 | 10.67 | -1.02% | 1,739,618 |
| Oct 30, 2025 | 10.84 | 10.86 | 10.72 | 10.78 | 10.78 | -0.55% | 1,558,689 |
| Oct 29, 2025 | 10.69 | 10.89 | 10.69 | 10.84 | 10.84 | 1.88% | 440,191 |
| Oct 28, 2025 | 11.20 | 11.20 | 10.50 | 10.64 | 10.64 | 1.04% | 357,425 |
| Oct 27, 2025 | 10.47 | 10.54 | 10.44 | 10.53 | 10.53 | 1.06% | 414,864 |
| Oct 24, 2025 | 9.60 | 10.50 | 9.60 | 10.42 | 10.42 | 1.17% | 224,520 |
| Oct 23, 2025 | 10.38 | 10.78 | 10.27 | 10.30 | 10.30 | 0.10% | 201,084 |
| Oct 21, 2025 | 10.41 | 10.41 | 10.25 | 10.29 | 10.29 | 0.39% | 225,477 |
| Oct 20, 2025 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 0.10% | 318,888 |
| Oct 17, 2025 | 10.36 | 10.36 | 10.20 | 10.24 | 10.24 | -0.87% | 413,858 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.26 | 10.33 | 10.33 | 0.49% | 343,249 |
| Oct 15, 2025 | 10.24 | 10.30 | 10.18 | 10.28 | 10.28 | 0.98% | 158,784 |
| Oct 14, 2025 | 10.03 | 10.76 | 10.03 | 10.18 | 10.18 | -1.17% | 1,540,423 |
| Oct 13, 2025 | 10.55 | 10.55 | 10.15 | 10.30 | 10.30 | -0.10% | 314,260 |
| Oct 10, 2025 | 10.45 | 10.45 | 10.26 | 10.31 | 10.31 | -0.96% | 381,354 |
| Oct 9, 2025 | 10.25 | 10.43 | 10.21 | 10.41 | 10.41 | 2.26% | 1,800,404 |
| Oct 8, 2025 | 10.23 | 10.26 | 10.14 | 10.18 | 10.18 | -0.20% | 694,752 |
| Oct 7, 2025 | 10.25 | 10.32 | 10.19 | 10.20 | 10.20 | -0.49% | 371,531 |
| Oct 6, 2025 | 10.53 | 10.53 | 10.19 | 10.25 | 10.25 | -0.77% | 2,469,444 |
| Oct 3, 2025 | 10.36 | 10.42 | 10.20 | 10.33 | 10.33 | 1.67% | 860,484 |
| Oct 1, 2025 | 10.22 | 10.22 | 10.00 | 10.16 | 10.16 | -3.61% | 338,939 |
| Sep 30, 2025 | 9.94 | 11.50 | 9.94 | 10.54 | 10.54 | 5.61% | 879,314 |
| Sep 29, 2025 | 9.98 | 10.06 | 9.97 | 9.98 | 9.98 | 0.40% | 128,801 |
| Sep 26, 2025 | 10.14 | 10.14 | 9.92 | 9.94 | 9.94 | -1.97% | 334,129 |
| Sep 25, 2025 | 10.17 | 10.23 | 10.12 | 10.14 | 10.14 | 0.40% | 336,554 |
| Sep 24, 2025 | 10.24 | 10.25 | 10.10 | 10.10 | 10.10 | -0.88% | 178,742 |