Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 25.73
-0.14 (-0.54%)
At close: Jul 30, 2026
NSE:ALPHAETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.98 | 26.23 | 25.95 | 26.18 | 26.18 | 1.75% | 447,362 |
| Jul 30, 2026 | 25.88 | 25.98 | 25.68 | 25.73 | 25.73 | -0.54% | 208,380 |
| Jul 29, 2026 | 25.55 | 25.95 | 25.55 | 25.87 | 25.87 | 0.66% | 310,635 |
| Jul 28, 2026 | 25.90 | 25.90 | 25.60 | 25.70 | 25.70 | -0.73% | 285,188 |
| Jul 27, 2026 | 26.19 | 26.20 | 25.66 | 25.89 | 25.89 | 1.29% | 300,245 |
| Jul 24, 2026 | 25.65 | 25.70 | 25.14 | 25.56 | 25.56 | -0.35% | 423,306 |
| Jul 23, 2026 | 25.91 | 26.03 | 25.61 | 25.65 | 25.65 | -1.08% | 300,051 |
| Jul 22, 2026 | 26.00 | 26.28 | 25.88 | 25.93 | 25.93 | -0.80% | 144,403 |
| Jul 21, 2026 | 25.39 | 26.21 | 25.39 | 26.14 | 26.14 | 0.35% | 601,153 |
| Jul 20, 2026 | 25.86 | 26.08 | 25.82 | 26.05 | 26.05 | 0.77% | 127,514 |
| Jul 17, 2026 | 26.16 | 26.16 | 25.76 | 25.85 | 25.85 | -1.15% | 364,592 |
| Jul 16, 2026 | 26.30 | 26.36 | 26.02 | 26.15 | 26.15 | -0.57% | 121,336 |
| Jul 15, 2026 | 26.58 | 26.59 | 26.22 | 26.30 | 26.30 | - | 237,604 |
| Jul 14, 2026 | 26.07 | 26.36 | 26.07 | 26.30 | 26.30 | -0.23% | 292,617 |
| Jul 13, 2026 | 25.86 | 26.39 | 25.86 | 26.36 | 26.36 | 0.27% | 264,764 |
| Jul 10, 2026 | 25.41 | 26.49 | 25.41 | 26.29 | 26.29 | 0.84% | 448,905 |
| Jul 9, 2026 | 25.71 | 26.60 | 25.71 | 26.07 | 26.07 | 1.64% | 445,817 |
| Jul 8, 2026 | 25.78 | 26.14 | 25.50 | 25.65 | 25.65 | -0.97% | 343,453 |
| Jul 7, 2026 | 26.21 | 26.34 | 25.84 | 25.90 | 25.90 | -1.18% | 430,800 |
| Jul 6, 2026 | 26.28 | 26.31 | 26.01 | 26.21 | 26.21 | 0.77% | 1,546,433 |
| Jul 3, 2026 | 26.21 | 26.33 | 25.99 | 26.01 | 26.01 | -0.73% | 413,022 |
| Jul 2, 2026 | 26.89 | 26.89 | 26.08 | 26.20 | 26.20 | -0.15% | 407,080 |
| Jul 1, 2026 | 26.82 | 26.82 | 26.12 | 26.24 | 26.24 | 0.15% | 303,596 |
| Jun 30, 2026 | 26.24 | 26.32 | 25.96 | 26.20 | 26.20 | -0.19% | 171,462 |
| Jun 29, 2026 | 26.16 | 26.31 | 25.92 | 26.25 | 26.25 | 0.38% | 391,264 |
| Jun 25, 2026 | 26.35 | 26.39 | 26.08 | 26.15 | 26.15 | -0.38% | 328,915 |
| Jun 24, 2026 | 26.49 | 26.49 | 26.05 | 26.25 | 26.25 | -0.15% | 324,225 |
| Jun 23, 2026 | 27.00 | 27.00 | 26.27 | 26.29 | 26.29 | -1.20% | 546,246 |
| Jun 22, 2026 | 26.51 | 26.75 | 26.25 | 26.61 | 26.61 | 0.80% | 960,645 |
| Jun 19, 2026 | 26.35 | 26.45 | 26.22 | 26.40 | 26.40 | 0.15% | 264,323 |
| Jun 18, 2026 | 26.19 | 26.52 | 26.10 | 26.36 | 26.36 | 0.50% | 690,411 |
| Jun 17, 2026 | 26.61 | 26.61 | 25.76 | 26.23 | 26.23 | 0.54% | 435,821 |
| Jun 16, 2026 | 25.65 | 26.19 | 25.65 | 26.09 | 26.09 | -0.04% | 407,294 |
| Jun 15, 2026 | 25.75 | 26.30 | 25.63 | 26.10 | 26.10 | 1.91% | 659,616 |
| Jun 12, 2026 | 25.19 | 25.67 | 25.13 | 25.61 | 25.61 | 2.89% | 267,968 |
| Jun 11, 2026 | 25.10 | 25.14 | 24.85 | 24.89 | 24.89 | -0.84% | 665,750 |
| Jun 10, 2026 | 24.96 | 25.65 | 24.96 | 25.10 | 25.10 | -1.68% | 349,455 |
| Jun 9, 2026 | 24.94 | 25.57 | 24.90 | 25.53 | 25.53 | 1.35% | 109,909 |
| Jun 8, 2026 | 25.33 | 25.48 | 25.01 | 25.19 | 25.19 | -1.56% | 334,523 |
| Jun 5, 2026 | 25.78 | 25.81 | 25.41 | 25.59 | 25.59 | - | 157,353 |
| Jun 4, 2026 | 25.50 | 25.71 | 25.37 | 25.59 | 25.59 | 0.39% | 179,086 |
| Jun 3, 2026 | 24.91 | 25.54 | 24.91 | 25.49 | 25.49 | 0.28% | 368,602 |
| Jun 2, 2026 | 25.41 | 25.55 | 25.10 | 25.42 | 25.42 | -0.20% | 307,105 |
| Jun 1, 2026 | 26.11 | 26.11 | 25.41 | 25.47 | 25.47 | -2.00% | 745,805 |
| May 29, 2026 | 26.20 | 26.51 | 25.93 | 25.99 | 25.99 | -1.22% | 420,006 |
| May 27, 2026 | 26.52 | 26.52 | 26.20 | 26.31 | 26.31 | 0.57% | 557,440 |
| May 26, 2026 | 26.12 | 26.26 | 26.05 | 26.16 | 26.16 | 0.31% | 460,847 |
| May 25, 2026 | 26.04 | 26.15 | 25.88 | 26.08 | 26.08 | 1.80% | 810,801 |
| May 22, 2026 | 25.97 | 25.97 | 25.53 | 25.62 | 25.62 | - | 614,430 |
| May 21, 2026 | 25.79 | 26.08 | 25.60 | 25.62 | 25.62 | -0.19% | 566,401 |