Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 25.32
-0.02 (-0.08%)
Last updated: Sep 15, 2025, 9:22 AM IST
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 25.13 | 25.13 | 24.75 | 24.96 | 24.96 | -0.16% | 272,032 |
| Jul 30, 2025 | 25.20 | 25.20 | 24.85 | 25.00 | 25.00 | -0.32% | 184,234 |
| Jul 29, 2025 | 25.01 | 25.09 | 24.79 | 25.08 | 25.08 | 0.16% | 303,822 |
| Jul 28, 2025 | 25.23 | 25.38 | 24.93 | 25.04 | 25.04 | -0.28% | 306,351 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.09 | 25.11 | 25.11 | -1.34% | 608,859 |
| Jul 24, 2025 | 25.40 | 25.92 | 25.10 | 25.45 | 25.45 | -0.51% | 435,376 |
| Jul 23, 2025 | 25.64 | 25.64 | 25.40 | 25.58 | 25.58 | 0.24% | 268,019 |
| Jul 22, 2025 | 25.05 | 25.70 | 25.05 | 25.52 | 25.52 | 0.63% | 238,739 |
| Jul 21, 2025 | 25.43 | 25.44 | 25.02 | 25.36 | 25.36 | 0.63% | 503,718 |
| Jul 18, 2025 | 25.00 | 25.46 | 24.96 | 25.20 | 25.20 | -0.63% | 732,236 |
| Jul 17, 2025 | 25.50 | 25.65 | 25.24 | 25.36 | 25.36 | -0.51% | 244,662 |
| Jul 16, 2025 | 25.85 | 25.85 | 25.44 | 25.49 | 25.49 | -0.20% | 196,142 |
| Jul 15, 2025 | 25.65 | 25.65 | 25.34 | 25.54 | 25.54 | 0.79% | 264,355 |
| Jul 14, 2025 | 25.55 | 25.55 | 25.04 | 25.34 | 25.34 | 0.40% | 434,937 |
| Jul 11, 2025 | 25.48 | 25.58 | 25.15 | 25.24 | 25.24 | -0.94% | 811,063 |
| Jul 10, 2025 | 26.19 | 26.19 | 25.38 | 25.48 | 25.48 | -0.31% | 419,761 |
| Jul 9, 2025 | 25.68 | 25.70 | 25.46 | 25.56 | 25.56 | 0.08% | 190,833 |
| Jul 8, 2025 | 25.70 | 25.73 | 25.40 | 25.54 | 25.54 | -0.51% | 412,521 |
| Jul 7, 2025 | 25.60 | 25.99 | 25.40 | 25.67 | 25.67 | -0.19% | 426,725 |
| Jul 4, 2025 | 26.10 | 26.10 | 25.62 | 25.72 | 25.72 | -0.43% | 650,437 |
| Jul 3, 2025 | 25.25 | 26.29 | 25.25 | 25.83 | 25.83 | -0.27% | 462,024 |