Mirae Asset Nifty 200 Alpha 30 ETF (NSE:ALPHAETF)
India · Delayed Price · Currency is INR 25.99
-0.32 (-1.22%)
At close: May 29, 2026
NSE:ALPHAETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 25.43 | 25.70 | 25.10 | 25.67 | 25.67 | 0.90% | 273,001 |
| May 19, 2026 | 25.38 | 25.55 | 25.34 | 25.44 | 25.44 | 0.55% | 116,877 |
| May 18, 2026 | 25.41 | 25.42 | 25.03 | 25.30 | 25.30 | -0.63% | 228,877 |
| May 15, 2026 | 25.62 | 25.75 | 25.41 | 25.46 | 25.46 | -0.55% | 737,607 |
| May 14, 2026 | 25.32 | 25.65 | 25.18 | 25.60 | 25.60 | 1.75% | 345,090 |
| May 13, 2026 | 25.12 | 25.37 | 24.95 | 25.16 | 25.16 | 0.36% | 353,511 |
| May 12, 2026 | 25.60 | 25.70 | 25.04 | 25.07 | 25.07 | -2.18% | 494,763 |
| May 11, 2026 | 25.28 | 25.89 | 25.28 | 25.63 | 25.63 | -1.16% | 503,589 |
| May 8, 2026 | 25.98 | 26.05 | 25.88 | 25.93 | 25.93 | -0.23% | 275,828 |
| May 7, 2026 | 25.79 | 26.06 | 25.75 | 25.99 | 25.99 | 1.17% | 1,333,136 |
| May 6, 2026 | 25.49 | 25.73 | 25.38 | 25.69 | 25.69 | 1.50% | 550,083 |
| May 5, 2026 | 24.75 | 25.45 | 24.75 | 25.31 | 25.31 | 0.60% | 833,448 |
| May 4, 2026 | 25.15 | 25.33 | 25.00 | 25.16 | 25.16 | 1.00% | 570,652 |
| Apr 30, 2026 | 25.19 | 25.26 | 24.73 | 24.91 | 24.91 | -1.39% | 573,060 |
| Apr 29, 2026 | 25.42 | 25.54 | 25.19 | 25.26 | 25.26 | 0.32% | 671,497 |
| Apr 28, 2026 | 25.07 | 25.38 | 25.07 | 25.18 | 25.18 | -0.55% | 542,946 |
| Apr 27, 2026 | 25.72 | 25.72 | 25.00 | 25.32 | 25.32 | 0.88% | 357,267 |
| Apr 24, 2026 | 25.49 | 25.49 | 24.97 | 25.10 | 25.10 | -0.79% | 896,539 |
| Apr 23, 2026 | 25.50 | 25.54 | 25.23 | 25.30 | 25.30 | -0.82% | 522,026 |
| Apr 22, 2026 | 25.48 | 25.58 | 25.36 | 25.51 | 25.51 | 0.24% | 272,873 |
| Apr 21, 2026 | 24.77 | 25.66 | 24.77 | 25.45 | 25.45 | 0.16% | 328,775 |
| Apr 20, 2026 | 25.00 | 25.55 | 25.00 | 25.41 | 25.41 | - | 331,423 |
| Apr 17, 2026 | 25.74 | 25.74 | 25.05 | 25.41 | 25.41 | 1.15% | 369,999 |
| Apr 16, 2026 | 25.31 | 25.33 | 24.99 | 25.12 | 25.12 | 0.08% | 417,967 |
| Apr 15, 2026 | 25.21 | 25.25 | 25.03 | 25.10 | 25.10 | 1.74% | 511,993 |
| Apr 13, 2026 | 24.83 | 24.83 | 24.14 | 24.67 | 24.67 | -0.64% | 1,101,446 |
| Apr 10, 2026 | 24.32 | 24.90 | 24.32 | 24.83 | 24.83 | 2.14% | 603,672 |
| Apr 9, 2026 | 24.33 | 24.46 | 24.09 | 24.31 | 24.31 | 0.21% | 551,925 |
| Apr 8, 2026 | 23.71 | 24.29 | 23.71 | 24.26 | 24.26 | 4.89% | 873,933 |
| Apr 7, 2026 | 23.62 | 23.95 | 22.66 | 23.13 | 23.13 | 0.35% | 679,761 |
| Apr 6, 2026 | 22.49 | 23.09 | 22.35 | 23.05 | 23.05 | 2.49% | 1,674,992 |
| Apr 2, 2026 | 22.59 | 22.59 | 21.80 | 22.49 | 22.49 | -0.49% | 779,018 |
| Apr 1, 2026 | 22.01 | 22.95 | 22.01 | 22.60 | 22.60 | 2.82% | 575,736 |
| Mar 30, 2026 | 22.18 | 22.71 | 21.93 | 21.98 | 21.98 | -3.26% | 1,242,855 |
| Mar 27, 2026 | 23.43 | 23.43 | 22.68 | 22.72 | 22.72 | -3.07% | 890,731 |
| Mar 25, 2026 | 23.07 | 23.60 | 23.07 | 23.44 | 23.44 | 2.67% | 572,017 |
| Mar 24, 2026 | 22.75 | 22.93 | 22.41 | 22.83 | 22.83 | 2.84% | 933,915 |
| Mar 23, 2026 | 22.97 | 22.97 | 22.10 | 22.20 | 22.20 | -4.02% | 1,400,431 |
| Mar 20, 2026 | 23.24 | 23.50 | 23.10 | 23.13 | 23.13 | 0.22% | 834,463 |
| Mar 19, 2026 | 23.61 | 23.64 | 22.99 | 23.08 | 23.08 | -3.47% | 706,377 |
| Mar 18, 2026 | 23.81 | 24.07 | 23.65 | 23.91 | 23.91 | -0.13% | 1,200,100 |
| Mar 17, 2026 | 23.33 | 24.90 | 23.21 | 23.94 | 23.94 | 2.97% | 1,135,824 |
| Mar 16, 2026 | 22.54 | 23.38 | 22.54 | 23.25 | 23.25 | 0.56% | 554,349 |