MIRAE Asset Mutual Fund - Mirae Asset Nifty50 Equal Weight ETF (NSE:EQUAL50)
India · Delayed Price · Currency is INR 325.16
+1.67 (0.52%)
At close: Sep 23, 2026
NSE:EQUAL50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 324.62 | 324.62 | 322.58 | 323.49 | 323.49 | -0.36% | 3,425 |
| Sep 21, 2026 | 330.25 | 330.25 | 323.25 | 324.67 | 324.67 | 0.28% | 6,572 |
| Sep 18, 2026 | 323.08 | 323.77 | 322.59 | 323.77 | 323.77 | 0.22% | 2,038 |
| Sep 17, 2026 | 320.85 | 323.30 | 320.85 | 323.05 | 323.05 | 0.69% | 528 |
| Sep 16, 2026 | 321.44 | 321.61 | 318.92 | 320.85 | 320.85 | 0.13% | 1,416 |
| Sep 15, 2026 | 324.99 | 324.99 | 319.56 | 320.43 | 320.43 | -1.13% | 1,653 |
| Sep 11, 2026 | 328.12 | 328.12 | 321.41 | 324.09 | 324.09 | -0.24% | 81,887 |
| Sep 10, 2026 | 325.00 | 325.49 | 323.87 | 324.87 | 324.87 | -0.06% | 3,966 |
| Sep 9, 2026 | 325.51 | 326.38 | 324.94 | 325.08 | 325.08 | -0.60% | 4,722 |
| Sep 8, 2026 | 327.10 | 327.47 | 326.46 | 327.03 | 327.03 | -0.20% | 3,692 |
| Sep 7, 2026 | 330.22 | 330.22 | 327.05 | 327.67 | 327.67 | -0.77% | 1,412 |
| Sep 4, 2026 | 329.56 | 330.22 | 329.40 | 330.22 | 330.22 | 0.20% | 444 |
| Sep 3, 2026 | 330.61 | 330.83 | 328.86 | 329.56 | 329.56 | -0.11% | 3,224 |
| Sep 2, 2026 | 338.32 | 338.32 | 328.15 | 329.92 | 329.92 | -0.53% | 7,747 |
| Sep 1, 2026 | 332.25 | 333.30 | 330.87 | 331.69 | 331.69 | -0.37% | 5,190 |
| Aug 31, 2026 | 333.41 | 333.41 | 331.32 | 332.91 | 332.91 | -0.41% | 3,702 |
| Aug 28, 2026 | 334.50 | 334.58 | 333.41 | 334.29 | 334.29 | - | 4,997 |
| Aug 27, 2026 | 334.77 | 335.18 | 333.68 | 334.28 | 334.28 | -0.13% | 3,722 |
| Aug 26, 2026 | 336.14 | 336.43 | 334.73 | 334.73 | 334.73 | -0.21% | 860 |
| Aug 25, 2026 | 333.50 | 335.43 | 333.00 | 335.43 | 335.43 | 0.27% | 2,786 |
| Aug 24, 2026 | 335.65 | 335.75 | 333.75 | 334.52 | 334.52 | -0.13% | 5,788 |
| Aug 21, 2026 | 334.04 | 334.99 | 334.04 | 334.94 | 334.94 | 0.29% | 3,702 |
| Aug 20, 2026 | 333.86 | 335.25 | 333.84 | 333.96 | 333.96 | 0.38% | 670 |
| Aug 19, 2026 | 333.88 | 333.94 | 332.50 | 332.71 | 332.71 | -0.56% | 7,596 |
| Aug 18, 2026 | 335.37 | 335.42 | 333.88 | 334.59 | 334.59 | -0.66% | 13,628 |
| Aug 17, 2026 | 336.64 | 336.93 | 334.97 | 336.80 | 336.80 | -0.06% | 4,452 |
| Aug 14, 2026 | 337.69 | 338.15 | 337.00 | 337.00 | 337.00 | -0.30% | 2,658 |
| Aug 13, 2026 | 337.69 | 338.01 | 336.60 | 338.00 | 338.00 | 0.09% | 447 |
| Aug 12, 2026 | 339.10 | 339.45 | 336.50 | 337.69 | 337.69 | -0.53% | 8,827 |
| Aug 11, 2026 | 340.39 | 340.52 | 339.10 | 339.49 | 339.49 | -0.44% | 5,800 |
| Aug 10, 2026 | 341.39 | 341.61 | 340.39 | 340.98 | 340.98 | 0.25% | 573 |
| Aug 7, 2026 | 340.34 | 340.67 | 339.50 | 340.12 | 340.12 | -0.06% | 40,494 |
| Aug 6, 2026 | 341.44 | 342.32 | 340.34 | 340.34 | 340.34 | -0.09% | 21,140 |
| Aug 5, 2026 | 341.18 | 342.13 | 340.27 | 340.65 | 340.65 | 0.34% | 9,906 |
| Aug 4, 2026 | 342.88 | 342.88 | 339.31 | 339.49 | 339.49 | -0.50% | 1,614 |
| Aug 3, 2026 | 339.95 | 342.59 | 335.03 | 341.18 | 341.18 | 1.37% | 10,851 |
| Jul 31, 2026 | 335.63 | 337.25 | 335.63 | 336.58 | 336.58 | 0.56% | 526 |
| Jul 30, 2026 | 335.70 | 336.80 | 334.72 | 334.72 | 334.72 | -0.12% | 2,828 |
| Jul 29, 2026 | 335.00 | 336.19 | 335.00 | 335.11 | 335.11 | 0.66% | 454 |
| Jul 28, 2026 | 332.89 | 333.47 | 332.88 | 332.90 | 332.90 | 0.50% | 263 |
| Jul 27, 2026 | 330.09 | 331.96 | 329.94 | 331.25 | 331.25 | 0.88% | 5,947 |
| Jul 24, 2026 | 327.81 | 328.50 | 326.50 | 328.36 | 328.36 | -0.35% | 1,376 |
| Jul 23, 2026 | 330.31 | 331.16 | 329.17 | 329.52 | 329.52 | -0.48% | 11,116 |
| Jul 22, 2026 | 331.97 | 331.97 | 330.04 | 331.11 | 331.11 | -0.38% | 570 |
| Jul 21, 2026 | 332.17 | 332.54 | 331.30 | 332.36 | 332.36 | -0.08% | 61,991 |
| Jul 20, 2026 | 331.52 | 332.61 | 330.48 | 332.61 | 332.61 | 0.56% | 1,190 |
| Jul 17, 2026 | 330.39 | 331.88 | 328.99 | 330.75 | 330.75 | 0.32% | 502 |
| Jul 16, 2026 | 327.63 | 330.67 | 327.63 | 329.68 | 329.68 | 0.30% | 13,900 |
| Jul 15, 2026 | 330.83 | 330.93 | 328.31 | 328.70 | 328.70 | -0.11% | 2,046 |
| Jul 14, 2026 | 330.77 | 330.84 | 328.42 | 329.06 | 329.06 | -0.75% | 6,161 |