Mirae Asset Nyse Fang Plus ETF (NSE:MAFANG)
India · Delayed Price · Currency is INR 157.06
+3.33 (2.17%)
Aug 26, 2025, 3:30 PM IST
NSE:MAFANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 152.67 | 152.67 | 150.50 | 152.67 | 152.67 | 1.27% | 491,775 |
| Jul 10, 2025 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | -0.57% | 288,238 |
| Jul 9, 2025 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | -3.24% | 326,830 |
| Jul 8, 2025 | 153.80 | 158.49 | 150.00 | 156.71 | 156.71 | 2.91% | 1,739,539 |
| Jul 7, 2025 | 152.28 | 152.28 | 150.18 | 152.28 | 152.28 | 1.40% | 246,622 |
| Jul 4, 2025 | 150.18 | 150.18 | 149.10 | 150.18 | 150.18 | 1.08% | 308,802 |
| Jul 3, 2025 | 146.34 | 148.99 | 144.20 | 148.57 | 148.57 | 2.98% | 1,059,075 |
| Jul 2, 2025 | 146.44 | 146.44 | 141.11 | 144.27 | 144.27 | 0.75% | 589,360 |
| Jul 1, 2025 | 144.80 | 145.00 | 137.43 | 143.20 | 143.20 | 1.59% | 921,775 |
| Jun 30, 2025 | 141.90 | 143.54 | 138.51 | 140.96 | 140.96 | - | 921,775 |
| Jun 29, 2025 | 141.90 | 143.54 | 138.51 | 140.96 | 140.96 | 1.82% | 754,038 |
| Jun 27, 2025 | 138.40 | 138.75 | 135.14 | 138.44 | 138.44 | 1.14% | 598,686 |
| Jun 26, 2025 | 132.86 | 137.80 | 132.86 | 136.88 | 136.88 | 0.45% | 598,686 |
| Jun 25, 2025 | 138.44 | 138.44 | 135.51 | 136.27 | 136.27 | 0.71% | 348,683 |
| Jun 24, 2025 | 135.88 | 137.74 | 133.19 | 135.31 | 135.31 | 0.57% | 434,320 |
| Jun 23, 2025 | 136.77 | 138.80 | 132.03 | 134.54 | 134.54 | -0.65% | 342,679 |
| Jun 20, 2025 | 135.67 | 136.43 | 134.15 | 135.42 | 135.42 | 0.81% | 231,797 |
| Jun 19, 2025 | 138.52 | 138.52 | 131.77 | 134.33 | 134.33 | -0.61% | 303,763 |
| Jun 18, 2025 | 135.20 | 135.47 | 133.13 | 135.15 | 135.15 | 0.96% | 339,796 |