Nippon India Mutual Fund - Nippon India ETF Nifty Midcap 150 (NSE:MID150BEES)
India · Delayed Price · Currency is INR 228.51
-0.29 (-0.13%)
Oct 30, 2025, 3:29 PM IST
NSE:MID150BEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 228.94 | 229.03 | 227.65 | 228.51 | 228.51 | -0.13% | 336,544 |
| Oct 29, 2025 | 229.54 | 229.54 | 227.03 | 228.80 | 228.80 | 0.58% | 543,050 |
| Oct 28, 2025 | 229.99 | 229.99 | 225.05 | 227.48 | 227.48 | -0.03% | 516,257 |
| Oct 27, 2025 | 227.90 | 227.90 | 225.27 | 227.55 | 227.55 | 0.89% | 618,239 |
| Oct 24, 2025 | 227.25 | 227.25 | 224.03 | 225.55 | 225.55 | -0.26% | 818,296 |
| Oct 23, 2025 | 228.50 | 228.58 | 225.86 | 226.13 | 226.13 | -0.07% | 1,740,131 |
| Oct 21, 2025 | 226.79 | 227.51 | 225.51 | 226.28 | 226.28 | 0.20% | 206,886 |
| Oct 20, 2025 | 223.19 | 228.55 | 222.74 | 225.83 | 225.83 | 0.68% | 527,792 |
| Oct 17, 2025 | 226.97 | 226.97 | 223.32 | 224.31 | 224.31 | -0.71% | 643,983 |
| Oct 16, 2025 | 226.90 | 226.90 | 224.55 | 225.92 | 225.92 | 0.52% | 420,108 |
| Oct 15, 2025 | 223.40 | 225.00 | 221.28 | 224.75 | 224.75 | 1.57% | 819,411 |
| Oct 14, 2025 | 221.60 | 226.00 | 217.32 | 221.27 | 221.27 | -1.02% | 532,298 |
| Oct 13, 2025 | 224.99 | 224.99 | 222.14 | 223.56 | 223.56 | 0.04% | 494,178 |
| Oct 10, 2025 | 224.80 | 224.80 | 222.33 | 223.48 | 223.48 | 0.30% | 440,923 |
| Oct 9, 2025 | 222.90 | 223.25 | 220.89 | 222.82 | 222.82 | 0.87% | 535,860 |
| Oct 8, 2025 | 220.60 | 223.37 | 220.60 | 220.90 | 220.90 | -0.76% | 1,161,669 |
| Oct 7, 2025 | 224.40 | 224.40 | 222.05 | 222.59 | 222.59 | 0.07% | 531,958 |
| Oct 6, 2025 | 223.99 | 223.99 | 218.60 | 222.44 | 222.44 | 0.77% | 1,310,365 |
| Oct 3, 2025 | 221.99 | 221.99 | 216.51 | 220.73 | 220.73 | 0.80% | 1,150,143 |
| Oct 1, 2025 | 224.04 | 224.04 | 216.10 | 218.97 | 218.97 | 0.67% | 490,930 |
| Sep 30, 2025 | 214.70 | 220.00 | 214.70 | 217.51 | 217.51 | 0.32% | 360,416 |
| Sep 29, 2025 | 218.60 | 218.60 | 215.00 | 216.81 | 216.81 | 0.17% | 446,113 |
| Sep 26, 2025 | 221.99 | 221.99 | 216.11 | 216.44 | 216.44 | -1.82% | 1,081,578 |
| Sep 25, 2025 | 223.90 | 223.90 | 219.23 | 220.45 | 220.45 | -0.69% | 341,494 |
| Sep 24, 2025 | 225.00 | 225.00 | 221.10 | 221.98 | 221.98 | -0.62% | 531,922 |
| Sep 23, 2025 | 226.40 | 226.40 | 222.57 | 223.36 | 223.36 | -0.59% | 1,790,855 |
| Sep 22, 2025 | 227.90 | 227.90 | 224.01 | 224.69 | 224.69 | -0.57% | 541,283 |
| Sep 19, 2025 | 232.05 | 232.05 | 224.69 | 225.97 | 225.97 | 0.30% | 334,582 |
| Sep 18, 2025 | 223.01 | 227.39 | 223.01 | 225.29 | 225.29 | 0.12% | 351,571 |
| Sep 17, 2025 | 226.13 | 235.00 | 224.50 | 225.03 | 225.03 | 0.04% | 401,915 |
| Sep 16, 2025 | 224.30 | 226.00 | 223.07 | 224.95 | 224.95 | 0.67% | 1,709,712 |
| Sep 15, 2025 | 224.60 | 224.60 | 221.04 | 223.46 | 223.46 | 0.50% | 1,005,626 |
| Sep 12, 2025 | 223.33 | 223.55 | 221.80 | 222.34 | 222.34 | 0.16% | 378,035 |
| Sep 11, 2025 | 223.70 | 223.70 | 219.60 | 221.98 | 221.98 | 0.10% | 311,890 |
| Sep 10, 2025 | 221.61 | 222.00 | 219.20 | 221.75 | 221.75 | 0.95% | 723,804 |
| Sep 9, 2025 | 221.60 | 221.60 | 217.50 | 219.66 | 219.66 | 0.09% | 615,707 |
| Sep 8, 2025 | 216.20 | 220.19 | 216.20 | 219.47 | 219.47 | 0.72% | 448,511 |
| Sep 5, 2025 | 219.20 | 219.69 | 216.41 | 217.90 | 217.90 | -0.08% | 504,071 |
| Sep 4, 2025 | 221.20 | 222.00 | 217.46 | 218.08 | 218.08 | -0.69% | 576,701 |
| Sep 3, 2025 | 216.10 | 220.80 | 216.10 | 219.59 | 219.59 | 0.58% | 404,625 |
| Sep 2, 2025 | 218.70 | 219.49 | 216.00 | 218.32 | 218.32 | 0.16% | 432,017 |
| Sep 1, 2025 | 215.90 | 221.97 | 213.50 | 217.98 | 217.98 | 2.10% | 799,879 |
| Aug 29, 2025 | 215.90 | 216.99 | 213.27 | 213.50 | 213.50 | -0.73% | 1,105,040 |
| Aug 28, 2025 | 219.99 | 219.99 | 214.47 | 215.07 | 215.07 | -1.32% | 577,800 |
| Aug 26, 2025 | 222.99 | 222.99 | 217.66 | 217.94 | 217.94 | -1.42% | 1,642,353 |
| Aug 25, 2025 | 223.34 | 223.99 | 220.64 | 221.08 | 221.08 | -0.12% | 370,251 |
| Aug 22, 2025 | 219.40 | 223.20 | 219.40 | 221.34 | 221.34 | -0.05% | 290,949 |
| Aug 21, 2025 | 224.20 | 224.20 | 220.60 | 221.45 | 221.45 | -0.44% | 979,271 |
| Aug 20, 2025 | 223.99 | 223.99 | 220.71 | 222.43 | 222.43 | 0.44% | 628,524 |
| Aug 19, 2025 | 223.50 | 223.50 | 218.26 | 221.45 | 221.45 | 0.89% | 500,793 |