Mirae Asset Hang Seng Tech ETF Fund Of Fund (NSE:MAHKTECH)
India · Delayed Price · Currency is INR 21.86
-0.15 (-0.68%)
At close: Sep 23, 2026
NSE:MAHKTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.35 | 22.35 | 21.45 | 21.86 | 21.86 | -0.68% | 777,289 |
| Sep 22, 2026 | 22.31 | 22.31 | 21.80 | 22.01 | 22.01 | 1.10% | 556,489 |
| Sep 21, 2026 | 22.34 | 22.45 | 21.20 | 21.77 | 21.77 | -0.14% | 1,119,768 |
| Sep 18, 2026 | 21.75 | 22.90 | 21.70 | 21.80 | 21.80 | -0.18% | 1,637,716 |
| Sep 17, 2026 | 22.03 | 22.40 | 21.50 | 21.84 | 21.84 | 1.58% | 1,036,306 |
| Sep 16, 2026 | 21.74 | 22.74 | 21.40 | 21.50 | 21.50 | -1.10% | 1,007,198 |
| Sep 15, 2026 | 22.58 | 22.80 | 21.60 | 21.74 | 21.74 | -1.32% | 1,392,067 |
| Sep 11, 2026 | 23.80 | 23.80 | 21.20 | 22.03 | 22.03 | -0.94% | 1,130,987 |
| Sep 10, 2026 | 23.37 | 23.80 | 22.06 | 22.24 | 22.24 | -2.46% | 1,344,798 |
| Sep 9, 2026 | 23.66 | 23.66 | 22.60 | 22.80 | 22.80 | -1.26% | 544,833 |
| Sep 8, 2026 | 23.61 | 23.61 | 23.01 | 23.09 | 23.09 | 0.22% | 801,802 |
| Sep 7, 2026 | 22.10 | 23.20 | 22.10 | 23.04 | 23.04 | 4.25% | 1,051,069 |
| Sep 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.72% | 436,637 |
| Sep 3, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% | 246,332 |
| Sep 2, 2026 | 22.06 | 22.65 | 22.06 | 22.50 | 22.50 | -0.09% | 443,101 |
| Sep 1, 2026 | 22.63 | 22.63 | 22.05 | 22.52 | 22.52 | -0.88% | 606,162 |
| Aug 31, 2026 | 22.75 | 22.75 | 22.55 | 22.72 | 22.72 | -0.13% | 689,321 |
| Aug 28, 2026 | 22.57 | 22.75 | 22.50 | 22.75 | 22.75 | 0.80% | 274,749 |
| Aug 27, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.49% | 301,227 |
| Aug 26, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.87% | 238,293 |
| Aug 25, 2026 | 23.38 | 23.38 | 22.75 | 22.88 | 22.88 | 0.22% | 469,214 |
| Aug 24, 2026 | 23.17 | 23.17 | 22.75 | 22.83 | 22.83 | -1.17% | 1,114,395 |
| Aug 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.52% | 206,367 |
| Aug 20, 2026 | 23.32 | 23.32 | 23.11 | 23.22 | 23.22 | 0.13% | 1,412,491 |
| Aug 19, 2026 | 23.40 | 23.40 | 23.11 | 23.19 | 23.19 | 0.39% | 937,285 |
| Aug 18, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.69% | 333,488 |
| Aug 17, 2026 | 22.82 | 23.50 | 22.82 | 23.26 | 23.26 | -0.64% | 1,093,296 |
| Aug 14, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.17% | 348,941 |
| Aug 13, 2026 | 23.66 | 23.66 | 23.37 | 23.45 | 23.45 | -1.05% | 752,156 |
| Aug 12, 2026 | 23.99 | 23.99 | 23.53 | 23.70 | 23.70 | -0.34% | 777,537 |
| Aug 11, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.76% | 367,352 |
| Aug 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.97% | 255,251 |
| Aug 7, 2026 | 24.10 | 24.10 | 23.65 | 23.83 | 23.83 | -0.33% | 712,385 |
| Aug 6, 2026 | 23.95 | 23.95 | 23.75 | 23.91 | 23.91 | 0.08% | 1,063,561 |
| Aug 5, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.93% | 394,802 |
| Aug 4, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.30% | 698,787 |
| Aug 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.38% | 252,187 |
| Jul 31, 2026 | 23.87 | 23.90 | 23.60 | 23.69 | 23.69 | 1.72% | 1,297,990 |
| Jul 30, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.56% | 105,749 |
| Jul 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.87% | 513,436 |
| Jul 28, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.50% | 339,967 |
| Jul 27, 2026 | 23.08 | 23.31 | 23.08 | 23.31 | 23.31 | 0.65% | 741,183 |
| Jul 24, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.64% | 166,114 |
| Jul 23, 2026 | 23.80 | 23.80 | 23.25 | 23.31 | 23.31 | -1.02% | 1,291,586 |
| Jul 22, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.97% | 551,095 |
| Jul 21, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.35% | 259,474 |
| Jul 20, 2026 | 23.12 | 23.94 | 23.12 | 23.42 | 23.42 | -0.09% | 1,532,022 |
| Jul 17, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.30% | 454,110 |
| Jul 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.65% | 119,158 |
| Jul 15, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.52% | 177,952 |