Mirae Mutual Fund - Mirae Asset Nifty India Infrastructure & Logistics ETF (BOM:544704)
India · Delayed Price · Currency is INR 11.88
+0.06 (0.51%)
At close: Sep 23, 2026
BOM:544704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.91 | 11.92 | 11.79 | 11.82 | 11.82 | -0.25% | 9,675 |
| Sep 21, 2026 | 11.89 | 11.89 | 11.82 | 11.85 | 11.85 | - | 1,080 |
| Sep 18, 2026 | 11.77 | 11.85 | 11.73 | 11.85 | 11.85 | 1.46% | 8,889 |
| Sep 17, 2026 | 11.58 | 11.69 | 11.58 | 11.68 | 11.68 | 0.95% | 6,677 |
| Sep 16, 2026 | 11.55 | 11.58 | 11.45 | 11.57 | 11.57 | 0.09% | 2,054 |
| Sep 15, 2026 | 11.92 | 11.92 | 11.55 | 11.56 | 11.56 | -3.02% | 31,208 |
| Sep 11, 2026 | 11.83 | 11.92 | 11.82 | 11.92 | 11.92 | -0.33% | 1,286 |
| Sep 10, 2026 | 12.02 | 12.04 | 11.96 | 11.96 | 11.96 | -0.42% | 2,650 |
| Sep 9, 2026 | 12.03 | 12.08 | 12.01 | 12.01 | 12.01 | -0.25% | 6,194 |
| Sep 8, 2026 | 11.95 | 12.04 | 11.95 | 12.04 | 12.04 | 0.42% | 1,393 |
| Sep 7, 2026 | 12.06 | 12.06 | 11.97 | 11.99 | 11.99 | -0.66% | 5,616 |
| Sep 4, 2026 | 12.34 | 12.54 | 12.01 | 12.07 | 12.07 | 0.25% | 3,873 |
| Sep 3, 2026 | 12.04 | 12.05 | 12.00 | 12.04 | 12.04 | 1.01% | 1,324 |
| Sep 2, 2026 | 11.81 | 11.93 | 11.81 | 11.92 | 11.92 | -0.17% | 8,460 |
| Sep 1, 2026 | 12.04 | 12.04 | 11.93 | 11.94 | 11.94 | -0.75% | 12,020 |
| Aug 31, 2026 | 12.11 | 12.11 | 12.01 | 12.03 | 12.03 | -0.91% | 1,264 |
| Aug 28, 2026 | 12.16 | 12.17 | 12.12 | 12.14 | 12.14 | -0.33% | 14,118 |
| Aug 27, 2026 | 12.21 | 12.22 | 12.16 | 12.18 | 12.18 | -0.33% | 4,330 |
| Aug 26, 2026 | 12.25 | 12.27 | 12.19 | 12.22 | 12.22 | - | 2,912 |
| Aug 25, 2026 | 12.17 | 12.22 | 12.13 | 12.22 | 12.22 | 0.41% | 2,204 |
| Aug 24, 2026 | 12.26 | 12.26 | 12.16 | 12.17 | 12.17 | -0.25% | 1,935 |
| Aug 21, 2026 | 12.17 | 12.22 | 12.16 | 12.20 | 12.20 | 0.25% | 124 |
| Aug 20, 2026 | 12.37 | 12.37 | 12.12 | 12.17 | 12.17 | 0.33% | 319 |
| Aug 19, 2026 | 12.20 | 12.20 | 12.09 | 12.13 | 12.13 | -0.98% | 7,218 |
| Aug 18, 2026 | 12.28 | 12.28 | 12.24 | 12.25 | 12.25 | -0.33% | 3,761 |
| Aug 17, 2026 | 11.98 | 12.30 | 11.98 | 12.29 | 12.29 | - | 1,908 |
| Aug 14, 2026 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 0.66% | 48 |
| Aug 13, 2026 | 12.24 | 12.25 | 12.21 | 12.21 | 12.21 | 0.25% | 2,354 |
| Aug 12, 2026 | 12.18 | 12.21 | 12.11 | 12.18 | 12.18 | -0.16% | 3,007 |
| Aug 11, 2026 | 12.36 | 12.36 | 12.17 | 12.20 | 12.20 | -1.37% | 7,227 |
| Aug 10, 2026 | 12.24 | 12.37 | 12.21 | 12.37 | 12.37 | 0.90% | 2,603 |
| Aug 7, 2026 | 12.25 | 12.26 | 12.23 | 12.26 | 12.26 | 0.25% | 494 |
| Aug 6, 2026 | 12.24 | 12.27 | 12.21 | 12.23 | 12.23 | -0.24% | 26,490 |
| Aug 5, 2026 | 12.31 | 12.33 | 12.24 | 12.26 | 12.26 | 0.49% | 654 |
| Aug 4, 2026 | 12.27 | 12.33 | 12.20 | 12.20 | 12.20 | -0.41% | 901 |
| Aug 3, 2026 | 12.18 | 12.27 | 12.18 | 12.25 | 12.25 | 0.82% | 2,648 |
| Jul 31, 2026 | 11.89 | 12.16 | 11.89 | 12.15 | 12.15 | 1.08% | 5,103 |
| Jul 30, 2026 | 12.02 | 12.04 | 11.98 | 12.02 | 12.02 | -0.25% | 645 |
| Jul 29, 2026 | 12.08 | 12.08 | 12.05 | 12.05 | 12.05 | 0.08% | 183 |
| Jul 28, 2026 | 12.23 | 12.23 | 12.04 | 12.04 | 12.04 | -0.58% | 493 |
| Jul 27, 2026 | 12.14 | 12.14 | 12.10 | 12.11 | 12.11 | 0.50% | 7,748 |
| Jul 24, 2026 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | -0.58% | 7,007 |
| Jul 23, 2026 | 12.48 | 12.48 | 12.10 | 12.12 | 12.12 | -0.74% | 1,653 |
| Jul 22, 2026 | 12.33 | 12.33 | 12.21 | 12.21 | 12.21 | -1.29% | 2,172 |
| Jul 21, 2026 | 12.34 | 12.37 | 12.30 | 12.37 | 12.37 | 0.73% | 96 |
| Jul 20, 2026 | 12.20 | 12.30 | 12.20 | 12.28 | 12.28 | 0.41% | 1,152 |
| Jul 17, 2026 | 12.24 | 12.25 | 12.18 | 12.23 | 12.23 | -0.24% | 5,554 |
| Jul 16, 2026 | 12.26 | 12.36 | 12.25 | 12.26 | 12.26 | -0.16% | 2,947 |
| Jul 15, 2026 | 12.27 | 12.35 | 12.25 | 12.28 | 12.28 | 0.08% | 22,080 |
| Jul 14, 2026 | 12.26 | 12.29 | 12.21 | 12.27 | 12.27 | -0.16% | 6,837 |