Mirae Asset Nifty 8-13 years G-Sec ETF (NSE:GSEC10YEAR)
India · Delayed Price · Currency is INR 29.22
+0.02 (0.07%)
At close: Jul 30, 2025, 3:30 PM IST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.25 | 29.35 | 29.25 | 29.32 | - | 0.24% | 2,884 |
| Jul 31, 2025 | 29.29 | 29.35 | 29.21 | 29.25 | - | 0.10% | 15,046 |
| Jul 30, 2025 | 29.22 | 29.25 | 29.20 | 29.22 | - | 0.07% | 13,431 |
| Jul 29, 2025 | 29.33 | 29.34 | 29.20 | 29.20 | - | -0.07% | 1,794 |
| Jul 28, 2025 | 29.34 | 29.34 | 29.18 | 29.22 | - | -0.24% | 22,254 |
| Jul 25, 2025 | 29.35 | 29.35 | 29.24 | 29.29 | - | -0.20% | 11,255 |
| Jul 24, 2025 | 29.30 | 29.39 | 29.27 | 29.35 | - | 0.10% | 12,165 |
| Jul 23, 2025 | 29.29 | 29.35 | 29.28 | 29.32 | - | -0.03% | 4,055 |
| Jul 22, 2025 | 29.33 | 29.37 | 29.31 | 29.33 | - | 0.03% | 393 |
| Jul 21, 2025 | 30.01 | 30.01 | 28.88 | 29.32 | - | 0.14% | 295 |
| Jul 18, 2025 | 29.29 | 29.32 | 29.26 | 29.28 | - | 0.07% | 5,250 |
| Jul 17, 2025 | 29.26 | 29.34 | 29.25 | 29.26 | - | -0.03% | 1,237 |
| Jul 16, 2025 | 29.33 | 29.33 | 29.16 | 29.27 | - | - | 1,986 |
| Jul 15, 2025 | 29.36 | 29.36 | 29.17 | 29.27 | - | 0.07% | 2,076 |
| Jul 14, 2025 | 29.36 | 29.36 | 29.25 | 29.25 | - | -0.31% | 4,950 |
| Jul 11, 2025 | 29.22 | 29.38 | 29.13 | 29.34 | - | 0.31% | 15,617 |
| Jul 10, 2025 | 29.31 | 29.31 | 29.25 | 29.25 | - | - | 417 |
| Jul 9, 2025 | 28.56 | 29.39 | 28.56 | 29.25 | - | -0.17% | 32,116 |
| Jul 8, 2025 | 29.38 | 29.39 | 29.29 | 29.30 | - | -0.17% | 643 |
| Jul 7, 2025 | 29.36 | 29.37 | 29.27 | 29.35 | - | 0.07% | 2,193 |
| Jul 4, 2025 | 29.27 | 29.37 | 29.27 | 29.33 | - | 0.20% | 20,283 |
| Jul 3, 2025 | 29.13 | 29.38 | 29.13 | 29.27 | - | - | 2,311 |
| Jul 2, 2025 | 29.22 | 29.33 | 29.15 | 29.27 | - | 0.17% | 3,266 |
| Jul 1, 2025 | 29.89 | 29.89 | 29.20 | 29.22 | - | 0.17% | 823 |
| Jun 30, 2025 | 29.34 | 29.34 | 28.78 | 29.17 | - | -0.14% | 12,658 |
| Jun 27, 2025 | 29.29 | 29.29 | 29.06 | 29.21 | - | 0.21% | 51,886 |
| Jun 26, 2025 | 29.22 | 29.28 | 29.10 | 29.15 | - | -0.27% | 17,654 |
| Jun 25, 2025 | 29.27 | 29.27 | 29.13 | 29.23 | - | 0.41% | 6,559 |
| Jun 24, 2025 | 29.29 | 29.29 | 29.02 | 29.11 | - | -0.07% | 1,632 |
| Jun 23, 2025 | 28.37 | 29.28 | 28.37 | 29.13 | - | 0.10% | 38,132 |
| Jun 20, 2025 | 29.01 | 29.30 | 29.01 | 29.10 | - | -0.34% | 20,527 |
| Jun 19, 2025 | 29.25 | 29.33 | 29.11 | 29.20 | - | -0.17% | 17,345 |
| Jun 18, 2025 | 29.33 | 29.33 | 29.15 | 29.25 | - | 0.07% | 14,488 |
| Jun 17, 2025 | 29.32 | 29.33 | 29.11 | 29.23 | - | 0.17% | 44,632 |
| Jun 16, 2025 | 29.27 | 29.28 | 28.99 | 29.18 | - | 0.17% | 21,005 |
| Jun 13, 2025 | 29.02 | 29.48 | 28.69 | 29.13 | - | 0.28% | 3,266 |
| Jun 12, 2025 | 29.24 | 29.30 | 29.01 | 29.05 | - | -0.41% | 19,755 |
| Jun 11, 2025 | 29.27 | 29.31 | 29.10 | 29.17 | - | 0.10% | 29,885 |
| Jun 10, 2025 | 29.18 | 29.35 | 29.07 | 29.14 | - | -0.14% | 23,688 |
| Jun 9, 2025 | 28.54 | 29.77 | 28.54 | 29.18 | - | -0.34% | 46,223 |
| Jun 6, 2025 | 29.24 | 29.48 | 29.24 | 29.28 | - | -0.34% | 51,072 |
| Jun 5, 2025 | 29.30 | 29.39 | 29.21 | 29.38 | - | 0.17% | 5,424 |
| Jun 4, 2025 | 29.39 | 29.39 | 29.30 | 29.33 | - | 0.03% | 32,657 |
| Jun 3, 2025 | 29.30 | 29.44 | 29.30 | 29.32 | - | 0.07% | 51,727 |
| Jun 2, 2025 | 29.31 | 29.41 | 29.27 | 29.30 | - | -0.03% | 56,471 |
| May 30, 2025 | 29.44 | 29.45 | 29.15 | 29.31 | - | 0.03% | 13,942 |
| May 29, 2025 | 29.35 | 29.39 | 29.26 | 29.30 | - | -0.17% | 5,198 |
| May 28, 2025 | 29.35 | 29.35 | 29.25 | 29.35 | - | 0.17% | 4,753 |
| May 27, 2025 | 29.27 | 29.37 | 29.23 | 29.30 | - | 0.03% | 143,368 |
| May 26, 2025 | 29.35 | 29.35 | 29.22 | 29.29 | - | 0.03% | 37,876 |