Mirae Asset Nyse Fang Plus ETF (NSE:MAFANG)
India · Delayed Price · Currency is INR 171.78
+1.89 (1.11%)
Sep 23, 2025, 3:29 PM IST
NSE:MAFANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 155.50 | 155.50 | 155.44 | 155.50 | 155.50 | 0.04% | 83,270 |
| Jul 30, 2025 | 155.53 | 155.53 | 154.50 | 155.44 | 155.44 | 0.61% | 404,365 |
| Jul 29, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0.18% | 75,177 |
| Jul 28, 2025 | 152.49 | 154.23 | 148.67 | 154.23 | 154.23 | 1.14% | 175,166 |
| Jul 25, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | 0.32% | 87,988 |
| Jul 24, 2025 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | -1.25% | 93,797 |
| Jul 23, 2025 | 153.93 | 153.93 | 152.51 | 153.93 | 153.93 | 1.00% | 319,792 |
| Jul 22, 2025 | 152.41 | 152.41 | 148.50 | 152.41 | 152.41 | 0.07% | 71,523 |
| Jul 21, 2025 | 151.23 | 152.31 | 147.44 | 152.31 | 152.31 | 0.71% | 274,776 |
| Jul 18, 2025 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | -0.17% | 74,868 |
| Jul 17, 2025 | 151.00 | 151.48 | 150.25 | 151.48 | 151.48 | 0.32% | 295,869 |
| Jul 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.48% | 67,531 |
| Jul 15, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | -0.06% | 185,239 |
| Jul 14, 2025 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | -1.51% | 316,937 |