Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 24.93
+0.21 (0.85%)
At close: Dec 31, 2025
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 24.13 | 24.97 | 24.13 | 24.84 | 24.84 | 0.36% | 318,846 |
| Dec 17, 2025 | 25.25 | 25.25 | 24.69 | 24.75 | 24.75 | -0.68% | 382,450 |
| Dec 16, 2025 | 25.49 | 25.49 | 24.87 | 24.92 | 24.92 | -1.03% | 417,649 |
| Dec 15, 2025 | 25.24 | 25.49 | 25.06 | 25.18 | 25.18 | -0.24% | 213,047 |
| Dec 12, 2025 | 25.26 | 25.32 | 25.10 | 25.24 | 25.24 | 0.76% | 290,766 |
| Dec 11, 2025 | 25.27 | 25.27 | 24.76 | 25.05 | 25.05 | 1.01% | 595,985 |
| Dec 10, 2025 | 25.00 | 25.49 | 24.75 | 24.80 | 24.80 | -1.23% | 364,598 |
| Dec 9, 2025 | 25.57 | 25.57 | 24.76 | 25.11 | 25.11 | -0.36% | 406,300 |
| Dec 8, 2025 | 25.81 | 25.82 | 25.06 | 25.20 | 25.20 | -1.72% | 636,717 |
| Dec 5, 2025 | 25.81 | 25.81 | 25.40 | 25.64 | 25.64 | 0.71% | 275,779 |
| Dec 4, 2025 | 25.62 | 25.62 | 25.43 | 25.46 | 25.46 | -0.08% | 205,292 |
| Dec 3, 2025 | 25.93 | 25.93 | 25.43 | 25.48 | 25.48 | -1.28% | 502,907 |
| 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 |