Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 22.49
-0.11 (-0.49%)
At close: Apr 2, 2026
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.59 | 22.59 | 21.80 | 22.49 | 22.49 | -0.49% | 779,018 |
| Apr 1, 2026 | 22.01 | 22.95 | 22.01 | 22.60 | 22.60 | 2.82% | 575,736 |
| Mar 30, 2026 | 22.18 | 22.71 | 21.93 | 21.98 | 21.98 | -3.26% | 1,242,855 |
| Mar 27, 2026 | 23.43 | 23.43 | 22.68 | 22.72 | 22.72 | -3.07% | 890,731 |
| Mar 25, 2026 | 23.07 | 23.60 | 23.07 | 23.44 | 23.44 | 2.67% | 572,017 |
| Mar 24, 2026 | 22.75 | 22.93 | 22.41 | 22.83 | 22.83 | 2.84% | 933,915 |
| Mar 23, 2026 | 22.97 | 22.97 | 22.10 | 22.20 | 22.20 | -4.02% | 1,400,431 |
| Mar 20, 2026 | 23.24 | 23.50 | 23.10 | 23.13 | 23.13 | 0.22% | 834,463 |
| Mar 19, 2026 | 23.61 | 23.64 | 22.99 | 23.08 | 23.08 | -3.47% | 706,377 |
| Mar 18, 2026 | 23.81 | 24.07 | 23.65 | 23.91 | 23.91 | -0.13% | 1,200,100 |
| Mar 17, 2026 | 23.33 | 24.90 | 23.21 | 23.94 | 23.94 | 2.97% | 1,135,824 |
| Mar 16, 2026 | 22.54 | 23.38 | 22.54 | 23.25 | 23.25 | 0.56% | 554,349 |
| Mar 13, 2026 | 24.29 | 24.29 | 23.05 | 23.12 | 23.12 | -2.45% | 938,457 |
| Mar 12, 2026 | 23.89 | 23.92 | 23.55 | 23.70 | 23.70 | -1.33% | 547,612 |
| Mar 11, 2026 | 24.70 | 24.70 | 23.96 | 24.02 | 24.02 | -2.28% | 558,143 |
| Mar 10, 2026 | 24.62 | 24.64 | 24.26 | 24.58 | 24.58 | 2.29% | 423,993 |
| Mar 9, 2026 | 22.00 | 24.38 | 22.00 | 24.03 | 24.03 | -1.92% | 680,959 |
| Mar 6, 2026 | 24.91 | 24.93 | 24.48 | 24.50 | 24.50 | -1.17% | 768,453 |
| Mar 5, 2026 | 24.63 | 24.95 | 24.51 | 24.79 | 24.79 | 1.43% | 628,015 |
| Mar 4, 2026 | 25.03 | 25.03 | 24.15 | 24.44 | 24.44 | -2.47% | 944,650 |
| Mar 2, 2026 | 25.25 | 25.38 | 24.74 | 25.06 | 25.06 | -1.65% | 975,966 |
| Feb 27, 2026 | 26.10 | 26.10 | 25.40 | 25.48 | 25.48 | -1.55% | 403,337 |
| Feb 26, 2026 | 26.36 | 26.36 | 25.67 | 25.88 | 25.88 | 0.62% | 637,552 |
| Feb 25, 2026 | 25.60 | 25.82 | 25.59 | 25.72 | 25.72 | 0.78% | 594,950 |
| Feb 24, 2026 | 25.62 | 25.62 | 25.34 | 25.52 | 25.52 | -0.43% | 425,647 |
| Feb 23, 2026 | 25.75 | 25.75 | 25.52 | 25.63 | 25.63 | - | 272,571 |
| Feb 20, 2026 | 25.31 | 25.67 | 25.29 | 25.63 | 25.63 | 1.02% | 625,210 |
| Feb 19, 2026 | 25.83 | 25.83 | 25.29 | 25.37 | 25.37 | -1.51% | 598,453 |
| Feb 18, 2026 | 25.62 | 25.81 | 25.58 | 25.76 | 25.76 | 0.66% | 619,506 |
| Feb 17, 2026 | 24.75 | 25.61 | 24.75 | 25.59 | 25.59 | 0.79% | 770,850 |
| Feb 16, 2026 | 25.08 | 25.47 | 25.03 | 25.39 | 25.39 | 0.28% | 467,884 |
| Feb 13, 2026 | 25.71 | 25.71 | 25.29 | 25.32 | 25.32 | -1.86% | 762,312 |
| Feb 12, 2026 | 24.96 | 25.84 | 24.96 | 25.80 | 25.80 | 0.74% | 1,249,007 |
| Feb 11, 2026 | 25.59 | 25.75 | 25.54 | 25.61 | 25.61 | 0.12% | 828,524 |
| Feb 10, 2026 | 25.49 | 25.60 | 25.40 | 25.58 | 25.58 | 0.39% | 640,689 |
| Feb 9, 2026 | 25.58 | 25.82 | 25.14 | 25.48 | 25.48 | 1.80% | 791,490 |
| Feb 6, 2026 | 24.89 | 25.09 | 24.61 | 25.03 | 25.03 | 1.05% | 479,227 |
| Feb 5, 2026 | 24.83 | 24.85 | 24.58 | 24.77 | 24.77 | -0.08% | 391,083 |
| Feb 4, 2026 | 24.64 | 24.90 | 24.55 | 24.79 | 24.79 | 0.57% | 523,406 |
| Feb 3, 2026 | 24.20 | 25.07 | 24.11 | 24.65 | 24.65 | 3.53% | 917,022 |
| Feb 2, 2026 | 23.70 | 23.96 | 23.31 | 23.81 | 23.81 | 0.98% | 7,737,365 |
| Feb 1, 2026 | 24.48 | 24.48 | 23.13 | 23.58 | 23.58 | -3.20% | 1,555,829 |
| Jan 30, 2026 | 25.10 | 25.10 | 24.15 | 24.36 | 24.36 | -0.53% | 736,652 |
| Jan 29, 2026 | 24.55 | 24.72 | 24.35 | 24.49 | 24.49 | -0.41% | 535,617 |
| Jan 28, 2026 | 24.36 | 24.64 | 24.17 | 24.59 | 24.59 | 1.78% | 455,813 |
| Jan 27, 2026 | 24.34 | 24.34 | 23.85 | 24.16 | 24.16 | 0.50% | 824,067 |
| Jan 23, 2026 | 24.64 | 24.64 | 24.02 | 24.04 | 24.04 | -1.56% | 423,663 |
| Jan 22, 2026 | 24.46 | 24.64 | 24.22 | 24.42 | 24.42 | 1.08% | 370,831 |
| Jan 21, 2026 | 23.79 | 24.54 | 23.79 | 24.16 | 24.16 | -0.98% | 810,848 |
| Jan 20, 2026 | 24.95 | 25.04 | 24.35 | 24.40 | 24.40 | -2.20% | 666,916 |