Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 25.27
+0.05 (0.20%)
Last updated: Oct 13, 2025, 9:30 AM IST
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 25.58 | 25.65 | 25.44 | 25.55 | 25.55 | 0.27% | 738,535 |
| Sep 17, 2025 | 25.49 | 25.64 | 25.44 | 25.48 | 25.48 | 0.35% | 215,816 |
| Sep 16, 2025 | 24.73 | 25.48 | 24.72 | 25.39 | 25.39 | 0.08% | 665,787 |
| Sep 15, 2025 | 25.98 | 25.98 | 25.20 | 25.37 | 25.37 | 0.08% | 296,724 |
| Sep 12, 2025 | 25.83 | 25.83 | 25.01 | 25.35 | 25.35 | 0.60% | 414,902 |
| Sep 11, 2025 | 25.39 | 25.39 | 25.13 | 25.20 | 25.20 | -0.20% | 441,949 |
| Sep 10, 2025 | 25.56 | 25.82 | 24.97 | 25.25 | 25.25 | 1.24% | 359,494 |
| Sep 9, 2025 | 25.20 | 25.53 | 24.85 | 24.94 | 24.94 | 0.12% | 330,563 |
| Sep 8, 2025 | 24.83 | 25.14 | 24.78 | 24.91 | 24.91 | -0.08% | 207,672 |
| Sep 5, 2025 | 25.20 | 25.20 | 24.84 | 24.93 | 24.93 | 0.12% | 257,476 |
| Sep 4, 2025 | 24.42 | 25.60 | 24.42 | 24.90 | 24.90 | -0.60% | 299,168 |
| Sep 3, 2025 | 25.48 | 25.48 | 24.83 | 25.05 | 25.05 | 0.76% | 314,089 |
| Sep 2, 2025 | 25.07 | 25.07 | 24.79 | 24.86 | 24.86 | -0.16% | 436,879 |
| Sep 1, 2025 | 24.54 | 24.93 | 24.46 | 24.90 | 24.90 | 1.84% | 258,778 |
| Aug 29, 2025 | 25.10 | 25.16 | 24.40 | 24.45 | 24.45 | -0.41% | 1,382,556 |
| Aug 28, 2025 | 25.30 | 25.30 | 24.55 | 24.55 | 24.55 | -1.45% | 1,263,222 |
| Aug 26, 2025 | 25.96 | 25.96 | 24.88 | 24.91 | 24.91 | -1.66% | 486,806 |
| Aug 25, 2025 | 25.60 | 25.60 | 25.04 | 25.33 | 25.33 | 0.36% | 328,626 |
| Aug 22, 2025 | 25.27 | 25.36 | 25.21 | 25.24 | 25.24 | -0.08% | 208,479 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.24 | 25.26 | 25.26 | -0.28% | 734,981 |
| Aug 20, 2025 | 25.55 | 25.55 | 25.09 | 25.33 | 25.33 | 0.44% | 1,199,485 |
| Aug 19, 2025 | 25.35 | 25.35 | 24.92 | 25.22 | 25.22 | 0.36% | 430,201 |
| Aug 18, 2025 | 25.09 | 25.36 | 25.07 | 25.13 | 25.13 | 0.72% | 794,346 |
| Aug 14, 2025 | 25.38 | 25.38 | 24.78 | 24.95 | 24.95 | 0.73% | 303,595 |
| Aug 13, 2025 | 24.90 | 24.90 | 24.68 | 24.77 | 24.77 | 1.02% | 239,510 |
| Aug 12, 2025 | 24.95 | 24.95 | 24.03 | 24.52 | 24.52 | -0.53% | 351,989 |
| Aug 11, 2025 | 24.33 | 24.68 | 24.11 | 24.65 | 24.65 | 1.36% | 474,775 |
| Aug 8, 2025 | 24.85 | 24.99 | 24.25 | 24.32 | 24.32 | -1.98% | 698,591 |
| Aug 7, 2025 | 24.20 | 24.87 | 24.01 | 24.81 | 24.81 | 0.73% | 352,794 |
| Aug 6, 2025 | 24.40 | 25.09 | 24.40 | 24.63 | 24.63 | -0.69% | 347,921 |
| Aug 5, 2025 | 24.60 | 25.14 | 24.60 | 24.80 | 24.80 | -0.52% | 1,272,046 |
| Aug 4, 2025 | 24.85 | 24.97 | 24.56 | 24.93 | 24.93 | 1.42% | 665,060 |
| Aug 1, 2025 | 24.93 | 24.98 | 24.52 | 24.58 | 24.58 | -1.52% | 465,749 |