Zerodha Nifty Midcap 150 ETF (NSE:MID150CASE)
India · Delayed Price · Currency is INR 10.57
-0.09 (-0.84%)
Last updated: Aug 1, 2025
NSE:MID150CASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.57 | 10.57 | 10.42 | 10.44 | - | -1.14% | 783,087 |
| Aug 7, 2025 | 10.60 | 10.83 | 10.38 | 10.56 | - | 0.48% | 2,137,615 |
| Aug 6, 2025 | 10.92 | 10.92 | 10.47 | 10.51 | - | -0.85% | 881,866 |
| Aug 5, 2025 | 10.93 | 10.93 | 10.55 | 10.60 | - | -0.09% | 944,902 |
| Aug 4, 2025 | 10.53 | 10.95 | 10.49 | 10.61 | - | 0.76% | 1,375,968 |
| Aug 1, 2025 | 10.98 | 10.98 | 10.48 | 10.53 | - | -1.22% | 2,080,317 |
| Jul 31, 2025 | 11.05 | 11.05 | 10.50 | 10.66 | - | -0.65% | 1,010,568 |
| Jul 30, 2025 | 10.74 | 10.76 | 10.63 | 10.73 | - | 0.56% | 496,477 |
| Jul 29, 2025 | 10.61 | 10.71 | 10.51 | 10.67 | - | 0.57% | 884,841 |
| Jul 28, 2025 | 10.74 | 10.78 | 9.66 | 10.61 | - | -0.93% | 1,312,490 |
| Jul 25, 2025 | 11.32 | 11.32 | 10.70 | 10.71 | - | -2.55% | 2,736,266 |
| Jul 24, 2025 | 11.05 | 11.50 | 10.85 | 10.99 | - | 0.64% | 1,095,612 |
| Jul 23, 2025 | 11.22 | 11.22 | 10.84 | 10.92 | - | 0.28% | 678,509 |
| Jul 22, 2025 | 11.05 | 11.05 | 10.70 | 10.89 | - | -0.09% | 1,194,655 |
| Jul 21, 2025 | 11.00 | 11.07 | 10.60 | 10.90 | - | 0.09% | 1,160,128 |
| Jul 18, 2025 | 11.28 | 11.28 | 10.45 | 10.89 | - | -0.55% | 920,265 |
| Jul 17, 2025 | 10.99 | 10.99 | 10.92 | 10.95 | - | 0.18% | 893,613 |
| Jul 16, 2025 | 10.97 | 10.98 | 10.90 | 10.93 | - | 0.28% | 577,412 |
| Jul 15, 2025 | 10.87 | 10.92 | 10.77 | 10.90 | - | 0.93% | 1,146,723 |
| Jul 14, 2025 | 10.84 | 10.94 | 10.74 | 10.80 | - | 0.28% | 724,353 |
| Jul 11, 2025 | 11.15 | 11.15 | 10.75 | 10.77 | - | -0.55% | 643,516 |
| Jul 10, 2025 | 10.99 | 11.09 | 10.81 | 10.83 | - | -0.46% | 748,982 |
| Jul 9, 2025 | 11.05 | 11.05 | 10.85 | 10.88 | - | 0.09% | 627,146 |
| Jul 8, 2025 | 11.24 | 11.24 | 10.81 | 10.87 | - | -0.37% | 1,476,913 |
| Jul 7, 2025 | 10.99 | 11.25 | 10.87 | 10.91 | - | -0.09% | 918,594 |
| Jul 4, 2025 | 11.27 | 11.27 | 10.89 | 10.92 | - | -0.18% | 998,861 |
| Jul 3, 2025 | 11.21 | 11.24 | 10.90 | 10.94 | - | 0.27% | 1,099,774 |
| Jul 2, 2025 | 11.22 | 11.22 | 10.85 | 10.91 | - | 0.18% | 979,106 |
| Jul 1, 2025 | 10.99 | 11.00 | 10.85 | 10.89 | - | -0.09% | 1,339,727 |
| Jun 30, 2025 | 10.92 | 11.14 | 10.83 | 10.90 | - | 0.65% | 984,717 |
| Jun 27, 2025 | 10.94 | 11.15 | 10.73 | 10.83 | - | 0.37% | 1,138,198 |
| Jun 26, 2025 | 10.87 | 10.90 | 10.76 | 10.79 | - | 0.37% | 1,020,920 |
| Jun 25, 2025 | 10.96 | 10.96 | 10.70 | 10.75 | - | 0.47% | 1,058,487 |
| Jun 24, 2025 | 10.97 | 10.97 | 10.66 | 10.70 | - | 0.47% | 1,241,493 |
| Jun 23, 2025 | 10.31 | 10.93 | 10.31 | 10.65 | - | 0.66% | 1,320,594 |
| Jun 20, 2025 | 10.72 | 11.97 | 10.30 | 10.58 | - | 1.15% | 1,432,275 |
| Jun 19, 2025 | 10.36 | 10.95 | 10.36 | 10.46 | - | -1.60% | 1,333,659 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.60 | 10.63 | - | -0.47% | 829,031 |
| Jun 17, 2025 | 11.01 | 11.06 | 10.65 | 10.68 | - | -0.65% | 859,145 |
| Jun 16, 2025 | 10.99 | 11.00 | 10.50 | 10.75 | - | 0.75% | 1,284,465 |
| Jun 13, 2025 | 10.96 | 10.96 | 10.45 | 10.67 | - | -0.28% | 953,588 |
| Jun 12, 2025 | 11.14 | 11.14 | 10.69 | 10.70 | - | -1.11% | 1,040,939 |
| Jun 11, 2025 | 11.16 | 12.00 | 10.61 | 10.82 | - | -0.64% | 1,345,293 |
| Jun 10, 2025 | 11.16 | 11.16 | 10.88 | 10.89 | - | - | 1,005,000 |
| Jun 9, 2025 | 11.08 | 11.08 | 10.44 | 10.89 | - | 1.21% | 1,321,703 |
| Jun 6, 2025 | 10.95 | 10.95 | 10.63 | 10.76 | - | 1.22% | 1,358,535 |
| Jun 5, 2025 | 10.91 | 10.91 | 10.61 | 10.63 | - | 0.38% | 1,184,457 |
| Jun 4, 2025 | 10.84 | 10.84 | 10.43 | 10.59 | - | 0.67% | 653,783 |
| Jun 3, 2025 | 10.89 | 10.89 | 10.51 | 10.52 | - | -0.47% | 951,632 |
| Jun 2, 2025 | 10.83 | 10.83 | 10.46 | 10.57 | - | 0.57% | 1,411,301 |