Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 25.48
-0.33 (-1.28%)
At close: Dec 3, 2025
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 25.97 | 25.99 | 25.79 | 25.81 | 25.81 | -0.62% | 1,006,519 |
| Dec 1, 2025 | 25.52 | 26.13 | 25.52 | 25.97 | 25.97 | 0.19% | 788,228 |
| Nov 28, 2025 | 26.53 | 26.53 | 25.71 | 25.92 | 25.92 | 0.12% | 262,082 |
| Nov 27, 2025 | 25.92 | 26.00 | 25.80 | 25.89 | 25.89 | -0.08% | 369,619 |
| Nov 26, 2025 | 25.54 | 25.96 | 25.54 | 25.91 | 25.91 | 1.53% | 439,067 |
| Nov 25, 2025 | 25.45 | 25.58 | 25.45 | 25.52 | 25.52 | 0.28% | 223,354 |
| Nov 24, 2025 | 25.67 | 25.67 | 25.41 | 25.45 | 25.45 | -0.51% | 504,514 |
| Nov 21, 2025 | 25.80 | 25.85 | 25.55 | 25.58 | 25.58 | -1.01% | 481,595 |
| Nov 20, 2025 | 25.89 | 25.95 | 25.80 | 25.84 | 25.84 | 0.27% | 794,641 |
| Nov 19, 2025 | 25.64 | 25.80 | 25.56 | 25.77 | 25.77 | 0.31% | 241,438 |
| Nov 18, 2025 | 25.65 | 25.97 | 25.45 | 25.69 | 25.69 | -0.62% | 278,112 |
| Nov 17, 2025 | 25.74 | 25.88 | 25.63 | 25.85 | 25.85 | 0.78% | 721,332 |
| Nov 14, 2025 | 25.63 | 25.70 | 25.49 | 25.65 | 25.65 | 0.55% | 311,400 |
| Nov 13, 2025 | 25.75 | 25.75 | 25.50 | 25.51 | 25.51 | -0.51% | 673,900 |
| Nov 12, 2025 | 25.41 | 25.72 | 25.41 | 25.64 | 25.64 | 1.02% | 658,935 |
| Nov 11, 2025 | 25.00 | 25.47 | 24.70 | 25.38 | 25.38 | 0.16% | 1,057,015 |
| Nov 10, 2025 | 25.42 | 25.50 | 25.34 | 25.34 | 25.34 | -0.08% | 908,341 |
| Nov 7, 2025 | 25.07 | 25.45 | 24.83 | 25.36 | 25.36 | 1.16% | 767,441 |
| Nov 6, 2025 | 25.32 | 25.39 | 25.03 | 25.07 | 25.07 | -0.75% | 720,953 |
| Nov 4, 2025 | 26.05 | 26.05 | 25.25 | 25.26 | 25.26 | -0.63% | 361,889 |
| Nov 3, 2025 | 25.35 | 25.51 | 25.26 | 25.42 | 25.42 | 0.59% | 771,070 |
| Oct 31, 2025 | 25.43 | 25.50 | 25.26 | 25.27 | 25.27 | -0.39% | 358,445 |
| Oct 30, 2025 | 25.39 | 25.46 | 25.29 | 25.37 | 25.37 | 0.12% | 377,019 |
| Oct 29, 2025 | 25.43 | 25.50 | 25.30 | 25.34 | 25.34 | -0.39% | 473,707 |
| Oct 28, 2025 | 25.61 | 25.62 | 25.33 | 25.44 | 25.44 | -0.20% | 454,827 |
| Oct 27, 2025 | 25.67 | 25.67 | 25.33 | 25.49 | 25.49 | 0.83% | 607,277 |
| Oct 24, 2025 | 25.54 | 25.57 | 25.27 | 25.28 | 25.28 | -0.75% | 409,552 |
| Oct 23, 2025 | 25.61 | 25.84 | 25.39 | 25.47 | 25.47 | -0.86% | 657,473 |
| Oct 21, 2025 | 25.05 | 25.89 | 25.05 | 25.69 | 25.69 | -0.04% | 241,659 |
| Oct 20, 2025 | 25.59 | 25.80 | 25.59 | 25.70 | 25.70 | 0.47% | 873,458 |
| Oct 17, 2025 | 25.66 | 25.75 | 25.46 | 25.58 | 25.58 | 0.08% | 526,458 |
| Oct 16, 2025 | 25.60 | 25.68 | 25.51 | 25.56 | 25.56 | 0.27% | 770,303 |
| Oct 15, 2025 | 25.27 | 25.57 | 25.27 | 25.49 | 25.49 | 1.27% | 1,786,605 |
| Oct 14, 2025 | 25.21 | 25.50 | 25.11 | 25.17 | 25.17 | -0.75% | 809,106 |
| Oct 13, 2025 | 24.57 | 25.44 | 24.57 | 25.36 | 25.36 | 0.63% | 2,120,348 |
| Oct 10, 2025 | 25.08 | 25.28 | 25.08 | 25.20 | 25.20 | 0.48% | 678,313 |
| Oct 9, 2025 | 24.88 | 25.15 | 24.85 | 25.08 | 25.08 | 0.64% | 1,126,485 |
| Oct 8, 2025 | 25.09 | 25.10 | 24.88 | 24.92 | 24.92 | -0.20% | 224,523 |
| Oct 7, 2025 | 24.99 | 25.06 | 24.84 | 24.97 | 24.97 | -0.04% | 267,345 |
| Oct 6, 2025 | 25.10 | 25.15 | 24.50 | 24.98 | 24.98 | 2.00% | 910,345 |
| Oct 3, 2025 | 24.92 | 24.92 | 24.30 | 24.49 | 24.49 | 0.70% | 421,033 |
| Oct 1, 2025 | 23.47 | 24.38 | 23.47 | 24.32 | 24.32 | 1.00% | 415,636 |
| Sep 30, 2025 | 24.27 | 24.27 | 24.00 | 24.08 | 24.08 | -0.21% | 292,511 |
| Sep 29, 2025 | 24.18 | 24.56 | 24.04 | 24.13 | 24.13 | -0.33% | 620,602 |
| Sep 26, 2025 | 24.69 | 24.69 | 24.18 | 24.21 | 24.21 | -2.14% | 931,639 |
| Sep 25, 2025 | 24.98 | 25.10 | 24.71 | 24.74 | 24.74 | -0.96% | 506,002 |
| Sep 24, 2025 | 24.55 | 25.27 | 24.55 | 24.98 | 24.98 | -0.79% | 598,681 |
| Sep 23, 2025 | 25.49 | 25.60 | 25.06 | 25.18 | 25.18 | -0.75% | 423,293 |
| Sep 22, 2025 | 25.47 | 25.63 | 25.16 | 25.37 | 25.37 | -0.43% | 1,123,344 |
| Sep 19, 2025 | 25.30 | 25.65 | 25.30 | 25.48 | 25.48 | -0.27% | 438,510 |