Mirae Mutual Fund - Mirae Asset Nifty India Infrastructure & Logistics ETF (NSE:INFRA)
India · Delayed Price · Currency is INR 11.87
+0.09 (0.76%)
At close: Sep 23, 2026
NSE:INFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.82 | 11.89 | 11.81 | 11.87 | 11.87 | 0.76% | 8,414 |
| Sep 22, 2026 | 11.92 | 11.92 | 11.78 | 11.78 | 11.78 | -0.59% | 12,256 |
| Sep 21, 2026 | 11.90 | 11.90 | 11.83 | 11.85 | 11.85 | - | 17,793 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.72 | 11.85 | 11.85 | 1.54% | 16,540 |
| Sep 17, 2026 | 11.58 | 11.70 | 11.56 | 11.67 | 11.67 | 0.95% | 38,972 |
| Sep 16, 2026 | 11.56 | 11.58 | 11.43 | 11.56 | 11.56 | 0.09% | 24,111 |
| Sep 15, 2026 | 11.93 | 11.93 | 11.55 | 11.55 | 11.55 | -3.02% | 173,654 |
| Sep 11, 2026 | 11.88 | 11.93 | 11.80 | 11.91 | 11.91 | -0.42% | 127,871 |
| Sep 10, 2026 | 12.02 | 12.03 | 11.94 | 11.96 | 11.96 | -0.42% | 76,663 |
| Sep 9, 2026 | 12.31 | 12.31 | 11.99 | 12.01 | 12.01 | - | 24,842 |
| Sep 8, 2026 | 11.97 | 12.04 | 11.95 | 12.01 | 12.01 | 0.25% | 31,381 |
| Sep 7, 2026 | 12.05 | 12.10 | 11.97 | 11.98 | 11.98 | -0.50% | 19,707 |
| Sep 4, 2026 | 12.21 | 12.21 | 12.01 | 12.04 | 12.04 | 0.08% | 14,437 |
| Sep 3, 2026 | 12.00 | 12.05 | 11.98 | 12.03 | 12.03 | 1.09% | 9,374 |
| Sep 2, 2026 | 11.90 | 12.37 | 11.69 | 11.90 | 11.90 | -0.25% | 35,960 |
| Sep 1, 2026 | 12.10 | 12.10 | 11.91 | 11.93 | 11.93 | -0.83% | 33,103 |
| Aug 31, 2026 | 12.67 | 12.67 | 12.00 | 12.03 | 12.03 | -0.82% | 70,547 |
| Aug 28, 2026 | 12.18 | 12.19 | 12.10 | 12.13 | 12.13 | -0.41% | 26,340 |
| Aug 27, 2026 | 12.21 | 12.32 | 12.16 | 12.18 | 12.18 | -0.25% | 10,519 |
| Aug 26, 2026 | 12.27 | 12.29 | 12.19 | 12.21 | 12.21 | - | 37,601 |
| Aug 25, 2026 | 12.16 | 12.22 | 12.12 | 12.21 | 12.21 | 0.49% | 18,543 |
| Aug 24, 2026 | 12.21 | 12.22 | 12.13 | 12.15 | 12.15 | -0.25% | 25,656 |
| Aug 21, 2026 | 12.16 | 12.20 | 12.13 | 12.18 | 12.18 | 0.16% | 12,875 |
| Aug 20, 2026 | 12.20 | 12.20 | 12.13 | 12.16 | 12.16 | 0.41% | 24,065 |
| Aug 19, 2026 | 12.24 | 12.24 | 12.09 | 12.11 | 12.11 | -1.06% | 17,335 |
| Aug 18, 2026 | 12.26 | 12.27 | 12.22 | 12.24 | 12.24 | -0.33% | 25,904 |
| Aug 17, 2026 | 12.27 | 12.30 | 12.21 | 12.28 | 12.28 | 0.08% | 23,287 |
| Aug 14, 2026 | 12.23 | 12.30 | 12.22 | 12.27 | 12.27 | 0.33% | 34,515 |
| Aug 13, 2026 | 12.04 | 12.25 | 12.04 | 12.23 | 12.23 | 0.33% | 125,562 |
| Aug 12, 2026 | 12.19 | 12.21 | 12.12 | 12.19 | 12.19 | - | 25,828 |
| Aug 11, 2026 | 12.31 | 12.31 | 12.15 | 12.19 | 12.19 | -0.65% | 31,966 |
| Aug 10, 2026 | 12.50 | 12.50 | 12.21 | 12.27 | 12.27 | 0.16% | 44,468 |
| Aug 7, 2026 | 12.47 | 12.47 | 12.20 | 12.25 | 12.25 | 0.16% | 56,225 |
| Aug 6, 2026 | 12.22 | 12.28 | 12.20 | 12.23 | 12.23 | - | 45,211 |
| Aug 5, 2026 | 12.32 | 12.34 | 12.23 | 12.23 | 12.23 | 0.25% | 13,383 |
| Aug 4, 2026 | 12.28 | 12.33 | 12.20 | 12.20 | 12.20 | -0.41% | 49,937 |
| Aug 3, 2026 | 12.15 | 12.28 | 12.15 | 12.25 | 12.25 | 0.91% | 23,976 |
| Jul 31, 2026 | 12.18 | 12.18 | 12.08 | 12.14 | 12.14 | 1.08% | 75,008 |
| Jul 30, 2026 | 12.06 | 12.07 | 11.95 | 12.01 | 12.01 | -0.41% | 16,443 |
| Jul 29, 2026 | 12.05 | 12.10 | 12.03 | 12.06 | 12.06 | - | 13,375 |
| Jul 28, 2026 | 12.13 | 12.13 | 12.01 | 12.06 | 12.06 | -0.58% | 20,229 |
| Jul 27, 2026 | 12.14 | 12.16 | 12.08 | 12.13 | 12.13 | 0.66% | 22,664 |
| Jul 24, 2026 | 12.01 | 12.08 | 11.93 | 12.05 | 12.05 | -0.58% | 37,781 |
| Jul 23, 2026 | 12.41 | 12.41 | 12.09 | 12.12 | 12.12 | -0.98% | 29,533 |
| Jul 22, 2026 | 12.33 | 12.36 | 12.21 | 12.24 | 12.24 | -0.89% | 20,199 |
| Jul 21, 2026 | 12.34 | 12.37 | 12.28 | 12.35 | 12.35 | -0.24% | 15,751 |
| Jul 20, 2026 | 12.27 | 12.77 | 12.17 | 12.38 | 12.38 | 1.39% | 80,203 |
| Jul 17, 2026 | 12.25 | 12.25 | 12.18 | 12.21 | 12.21 | -0.33% | 19,731 |
| Jul 16, 2026 | 12.29 | 12.36 | 12.22 | 12.25 | 12.25 | -0.24% | 145,373 |
| Jul 15, 2026 | 12.27 | 12.36 | 12.25 | 12.28 | 12.28 | 0.24% | 29,544 |