Mirae Asset Nifty Top 20 Equal Weight ETF (BOM:544660)
India · Delayed Price · Currency is INR 8.65
+0.03 (0.35%)
At close: Sep 23, 2026
BOM:544660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.65 | 8.67 | 8.63 | 8.65 | 8.65 | 0.35% | 4,319 |
| Sep 22, 2026 | 8.66 | 8.67 | 8.61 | 8.62 | 8.62 | -0.69% | 7,745 |
| Sep 21, 2026 | 8.62 | 8.68 | 8.62 | 8.68 | 8.68 | 0.58% | 96,657 |
| Sep 18, 2026 | 8.62 | 8.64 | 8.62 | 8.63 | 8.63 | -0.12% | 4,967 |
| Sep 17, 2026 | 8.61 | 8.65 | 8.61 | 8.64 | 8.64 | 0.23% | 22,194 |
| Sep 16, 2026 | 8.60 | 8.64 | 8.59 | 8.62 | 8.62 | 0.12% | 7,806 |
| Sep 15, 2026 | 8.72 | 8.72 | 8.60 | 8.61 | 8.61 | -0.58% | 21,452 |
| Sep 11, 2026 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 0.12% | 2,345 |
| Sep 10, 2026 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | -0.35% | 1,959 |
| Sep 9, 2026 | 8.72 | 8.72 | 8.68 | 8.68 | 8.68 | -1.25% | 15,534 |
| Sep 8, 2026 | 8.79 | 8.80 | 8.79 | 8.79 | 8.79 | -0.34% | 8,633 |
| Sep 7, 2026 | 8.87 | 8.87 | 8.81 | 8.82 | 8.82 | -0.56% | 376 |
| Sep 4, 2026 | 8.90 | 8.91 | 8.87 | 8.87 | 8.87 | -0.34% | 7,524 |
| Sep 3, 2026 | 8.92 | 8.93 | 8.88 | 8.90 | 8.90 | 0.11% | 3,161 |
| Sep 2, 2026 | 8.87 | 8.91 | 8.87 | 8.89 | 8.89 | -0.34% | 18,571 |
| Sep 1, 2026 | 8.96 | 9.00 | 8.92 | 8.92 | 8.92 | -0.45% | 5,105 |
| Aug 31, 2026 | 8.95 | 8.97 | 8.93 | 8.96 | 8.96 | -0.22% | 4,930 |
| Aug 28, 2026 | 8.98 | 9.01 | 8.98 | 8.98 | 8.98 | 0.22% | 23,536 |
| Aug 27, 2026 | 9.03 | 9.03 | 8.95 | 8.96 | 8.96 | -0.33% | 7,374 |
| Aug 26, 2026 | 9.06 | 9.06 | 8.99 | 8.99 | 8.99 | -0.33% | 13,280 |
| Aug 25, 2026 | 8.99 | 9.02 | 8.96 | 9.02 | 9.02 | 0.33% | 5,756 |
| Aug 24, 2026 | 9.01 | 9.02 | 8.98 | 8.99 | 8.99 | -0.22% | 1,280 |
| Aug 21, 2026 | 9.03 | 9.03 | 8.99 | 9.01 | 9.01 | -0.11% | 2,450 |
| Aug 20, 2026 | 8.99 | 9.02 | 8.99 | 9.02 | 9.02 | 0.78% | 5,651 |
| Aug 19, 2026 | 8.94 | 8.95 | 8.94 | 8.95 | 8.95 | -0.33% | 928 |
| Aug 18, 2026 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.55% | 41,671 |
| Aug 17, 2026 | 9.02 | 9.05 | 8.99 | 9.03 | 9.03 | -0.44% | 207,176 |
| Aug 14, 2026 | 9.06 | 9.07 | 9.04 | 9.07 | 9.07 | - | 27,567 |
| Aug 13, 2026 | 9.06 | 9.08 | 9.05 | 9.07 | 9.07 | 0.22% | 1,492 |
| Aug 12, 2026 | 9.09 | 9.10 | 9.01 | 9.05 | 9.05 | -0.77% | 15,056 |
| Aug 11, 2026 | 9.12 | 9.12 | 9.08 | 9.12 | 9.12 | -0.22% | 5,653 |
| Aug 10, 2026 | 9.32 | 9.32 | 9.11 | 9.14 | 9.14 | 0.11% | 7,599 |
| Aug 7, 2026 | 9.35 | 9.35 | 9.11 | 9.13 | 9.13 | -0.33% | 13,833 |
| Aug 6, 2026 | 9.15 | 9.16 | 9.12 | 9.16 | 9.16 | 0.55% | 1,522 |
| Aug 5, 2026 | 9.14 | 9.16 | 9.10 | 9.11 | 9.11 | -0.22% | 21,142 |
| Aug 4, 2026 | 9.14 | 9.16 | 9.07 | 9.13 | 9.13 | -0.11% | 203,298 |
| Aug 3, 2026 | 9.12 | 9.16 | 9.10 | 9.14 | 9.14 | 1.22% | 33,175 |
| Jul 31, 2026 | 9.01 | 9.08 | 9.00 | 9.03 | 9.03 | - | 35,729 |
| Jul 30, 2026 | 9.00 | 9.03 | 8.99 | 9.03 | 9.03 | 0.44% | 11,231 |
| Jul 29, 2026 | 8.88 | 9.00 | 8.88 | 8.99 | 8.99 | 1.24% | 69,736 |
| Jul 28, 2026 | 8.88 | 8.91 | 8.88 | 8.88 | 8.88 | 0.45% | 1,592 |
| Jul 27, 2026 | 8.83 | 8.87 | 8.80 | 8.84 | 8.84 | 1.26% | 18,320 |
| Jul 24, 2026 | 8.71 | 8.74 | 8.65 | 8.73 | 8.73 | -0.46% | 10,844 |
| Jul 23, 2026 | 8.75 | 8.79 | 8.74 | 8.77 | 8.77 | -0.23% | 5,613 |
| Jul 22, 2026 | 8.85 | 8.85 | 8.77 | 8.79 | 8.79 | -0.34% | 2,447 |
| Jul 21, 2026 | 8.84 | 8.84 | 8.80 | 8.82 | 8.82 | -0.34% | 8,959 |
| Jul 20, 2026 | 8.87 | 8.87 | 8.81 | 8.85 | 8.85 | - | 176 |
| Jul 17, 2026 | 8.82 | 8.87 | 8.82 | 8.85 | 8.85 | 1.03% | 9,461 |
| Jul 16, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -0.23% | 2,209 |
| Jul 15, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | 0.57% | 77 |