Mirae Asset Nyse Fang Plus ETF (NSE:MAFANG)
India · Delayed Price · Currency is INR 166.28
-6.12 (-3.55%)
Oct 14, 2025, 3:30 PM IST
NSE:MAFANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | -3.55% | 678,475 |
| Oct 13, 2025 | 172.41 | 172.41 | 166.51 | 172.40 | 172.40 | 0.29% | 1,298,841 |
| Oct 10, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 1.68% | 172,650 |
| Oct 9, 2025 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | -0.46% | 97,119 |
| Oct 8, 2025 | 169.84 | 169.84 | 169.44 | 169.84 | 169.84 | 0.51% | 279,941 |
| Oct 7, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | -0.15% | 170,335 |
| Oct 6, 2025 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | -0.12% | 278,981 |
| Oct 3, 2025 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | -0.05% | 187,006 |
| Oct 1, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 0.24% | 424,569 |
| Sep 30, 2025 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | 0.50% | 74,511 |
| Sep 29, 2025 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | -0.51% | 123,210 |
| Sep 26, 2025 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | -0.49% | 109,744 |
| Sep 25, 2025 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | -0.71% | 138,537 |
| Sep 24, 2025 | 171.20 | 171.20 | 170.00 | 171.20 | 171.20 | -0.34% | 164,649 |
| Sep 23, 2025 | 171.78 | 171.78 | 171.01 | 171.78 | 171.78 | 1.11% | 440,776 |
| Sep 22, 2025 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | 1.69% | 206,334 |
| Sep 19, 2025 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | -0.89% | 61,648 |
| Sep 18, 2025 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | -0.50% | 140,948 |
| Sep 17, 2025 | 169.40 | 169.41 | 168.30 | 169.41 | 169.41 | 1.56% | 410,000 |
| Sep 16, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.28% | 94,323 |
| Sep 15, 2025 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | -0.05% | 97,626 |
| Sep 12, 2025 | 166.42 | 166.42 | 165.51 | 166.42 | 166.42 | 0.55% | 331,006 |
| Sep 11, 2025 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | 0.02% | 67,562 |
| Sep 10, 2025 | 165.48 | 165.48 | 159.78 | 165.48 | 165.48 | 0.98% | 585,862 |
| Sep 9, 2025 | 163.88 | 163.88 | 163.88 | 163.88 | 163.88 | 0.87% | 233,316 |
| Sep 8, 2025 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | 1.06% | 124,821 |
| Sep 5, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.91% | 79,762 |
| Sep 4, 2025 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | -0.93% | 139,473 |
| Sep 3, 2025 | 162.72 | 165.00 | 158.01 | 159.22 | 159.22 | 0.29% | 1,262,731 |
| Sep 2, 2025 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | -1.47% | 188,752 |
| Sep 1, 2025 | 161.13 | 161.13 | 159.25 | 161.13 | 161.13 | 1.92% | 738,894 |
| Aug 29, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.57% | 78,679 |
| Aug 28, 2025 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | 0.10% | 98,216 |
| Aug 26, 2025 | 154.50 | 157.06 | 154.50 | 157.06 | 157.06 | 2.17% | 285,131 |
| Aug 25, 2025 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | -0.75% | 110,258 |
| Aug 22, 2025 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | -0.87% | 191,137 |
| Aug 21, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -2.12% | 316,061 |
| Aug 20, 2025 | 159.63 | 159.63 | 159.00 | 159.63 | 159.63 | -0.11% | 238,588 |
| Aug 19, 2025 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | 0.18% | 184,382 |
| Aug 18, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | -0.42% | 104,660 |
| Aug 14, 2025 | 160.20 | 160.20 | 158.80 | 160.20 | 160.20 | 1.44% | 321,679 |
| Aug 13, 2025 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | -0.42% | 51,857 |
| Aug 12, 2025 | 158.60 | 158.60 | 157.00 | 158.60 | 158.60 | 1.12% | 436,066 |
| Aug 11, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | -0.53% | 188,215 |
| Aug 8, 2025 | 150.98 | 157.68 | 150.98 | 157.68 | 157.68 | 1.82% | 444,698 |
| Aug 7, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -0.85% | 183,542 |
| Aug 6, 2025 | 154.48 | 156.18 | 153.25 | 156.18 | 156.18 | 2.11% | 418,126 |
| Aug 5, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -2.47% | 116,298 |
| Aug 4, 2025 | 157.44 | 157.44 | 154.02 | 156.82 | 156.82 | 0.13% | 862,950 |
| Aug 1, 2025 | 156.61 | 156.61 | 155.50 | 156.61 | 156.61 | 0.71% | 205,070 |