Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 25.06
-0.42 (-1.65%)
At close: Mar 2, 2026
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 24.80 | 25.06 | 24.67 | 24.95 | 24.95 | 0.36% | 394,358 |
| Jan 16, 2026 | 24.79 | 25.06 | 24.79 | 24.86 | 24.86 | 0.32% | 532,481 |
| Jan 14, 2026 | 24.82 | 24.89 | 24.54 | 24.78 | 24.78 | 0.24% | 1,355,885 |
| Jan 13, 2026 | 24.82 | 24.99 | 24.50 | 24.72 | 24.72 | -0.36% | 677,615 |
| Jan 12, 2026 | 24.73 | 24.95 | 24.43 | 24.81 | 24.81 | -0.12% | 732,144 |
| Jan 9, 2026 | 24.96 | 25.21 | 24.71 | 24.84 | 24.84 | -0.84% | 362,554 |
| Jan 8, 2026 | 25.47 | 25.51 | 25.01 | 25.05 | 25.05 | -1.61% | 738,317 |
| Jan 7, 2026 | 25.53 | 25.56 | 25.42 | 25.46 | 25.46 | -0.47% | 312,096 |
| Jan 6, 2026 | 25.40 | 25.65 | 25.40 | 25.58 | 25.58 | 0.51% | 633,581 |
| Jan 5, 2026 | 25.36 | 25.55 | 25.32 | 25.45 | 25.45 | 0.55% | 559,188 |
| Jan 2, 2026 | 25.68 | 25.68 | 25.13 | 25.31 | 25.31 | 1.00% | 508,566 |
| Jan 1, 2026 | 24.94 | 25.15 | 24.90 | 25.06 | 25.06 | 0.52% | 323,852 |
| Dec 31, 2025 | 24.72 | 25.01 | 24.67 | 24.93 | 24.93 | 0.85% | 283,236 |
| Dec 30, 2025 | 25.08 | 25.08 | 24.59 | 24.72 | 24.72 | -0.28% | 475,419 |
| Dec 29, 2025 | 25.47 | 25.47 | 24.76 | 24.79 | 24.79 | -0.72% | 489,437 |
| Dec 26, 2025 | 25.12 | 25.26 | 24.94 | 24.97 | 24.97 | -0.60% | 369,657 |
| Dec 24, 2025 | 25.42 | 25.42 | 25.10 | 25.12 | 25.12 | -0.59% | 326,969 |
| Dec 23, 2025 | 25.50 | 25.50 | 25.23 | 25.27 | 25.27 | -0.35% | 434,832 |
| Dec 22, 2025 | 25.16 | 25.40 | 25.09 | 25.36 | 25.36 | 0.96% | 320,360 |
| Dec 19, 2025 | 25.06 | 25.15 | 24.90 | 25.12 | 25.12 | 1.13% | 272,816 |