Dsp Mutual Fund - Dsp Nifty Midcap 150 ETF (NSE:MIDCAPADD)
India · Delayed Price · Currency is INR 22.86
-0.03 (-0.13%)
At close: Sep 23, 2026
NSE:MIDCAPADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.89 | 22.96 | 22.86 | 22.86 | 22.86 | -0.13% | 4,503 |
| Sep 22, 2026 | 22.96 | 23.00 | 22.86 | 22.89 | 22.89 | -0.30% | 16,028 |
| Sep 21, 2026 | 23.70 | 23.70 | 22.86 | 22.96 | 22.96 | -3.33% | 26,602 |
| Sep 18, 2026 | 22.77 | 24.93 | 22.77 | 23.75 | 23.75 | 4.76% | 1,040 |
| Sep 17, 2026 | 22.70 | 22.70 | 22.47 | 22.67 | 22.67 | -0.13% | 18,839 |
| Sep 16, 2026 | 22.47 | 22.80 | 22.21 | 22.70 | 22.70 | 1.02% | 14,535 |
| Sep 15, 2026 | 22.90 | 22.92 | 22.32 | 22.47 | 22.47 | -1.83% | 33,965 |
| Sep 11, 2026 | 22.69 | 22.98 | 22.66 | 22.89 | 22.89 | -0.39% | 11,142 |
| Sep 10, 2026 | 23.00 | 23.05 | 22.90 | 22.98 | 22.98 | -0.52% | 1,439 |
| Sep 9, 2026 | 23.03 | 23.16 | 23.00 | 23.10 | 23.10 | - | 7,867 |
| Sep 8, 2026 | 23.12 | 23.26 | 23.06 | 23.10 | 23.10 | -0.09% | 7,072 |
| Sep 7, 2026 | 23.28 | 23.28 | 23.09 | 23.12 | 23.12 | -0.69% | 1,740 |
| Sep 4, 2026 | 23.14 | 23.36 | 23.14 | 23.28 | 23.28 | 0.61% | 1,461 |
| Sep 3, 2026 | 23.21 | 23.33 | 23.14 | 23.14 | 23.14 | -0.13% | 10,659 |
| Sep 2, 2026 | 23.30 | 23.30 | 23.04 | 23.17 | 23.17 | -0.69% | 15,682 |
| Sep 1, 2026 | 23.66 | 23.66 | 23.25 | 23.33 | 23.33 | -1.39% | 25,460 |
| Aug 31, 2026 | 23.60 | 24.29 | 23.31 | 23.66 | 23.66 | 0.25% | 2,957,500 |
| Aug 28, 2026 | 23.67 | 23.67 | 23.52 | 23.60 | 23.60 | 0.17% | 1,269 |
| Aug 27, 2026 | 23.67 | 23.69 | 23.50 | 23.56 | 23.56 | 0.55% | 6,550 |
| Aug 26, 2026 | 23.64 | 23.72 | 23.33 | 23.43 | 23.43 | -0.80% | 9,493 |
| Aug 25, 2026 | 23.48 | 23.66 | 23.45 | 23.62 | 23.62 | 0.55% | 5,021 |
| Aug 24, 2026 | 23.51 | 23.59 | 23.42 | 23.49 | 23.49 | 0.30% | 7,468 |
| Aug 21, 2026 | 23.43 | 23.48 | 23.41 | 23.42 | 23.42 | 0.13% | 1,258 |
| Aug 20, 2026 | 23.52 | 23.54 | 23.39 | 23.39 | 23.39 | 0.09% | 4,331 |
| Aug 19, 2026 | 23.37 | 23.45 | 23.35 | 23.37 | 23.37 | -0.55% | 39,089 |
| Aug 18, 2026 | 23.51 | 23.53 | 23.40 | 23.50 | 23.50 | -0.21% | 382,163 |
| Aug 17, 2026 | 23.53 | 23.58 | 23.44 | 23.55 | 23.55 | 0.08% | 944 |
| Aug 14, 2026 | 23.56 | 23.59 | 23.51 | 23.53 | 23.53 | 0.38% | 8,089 |
| Aug 13, 2026 | 23.55 | 23.58 | 23.43 | 23.44 | 23.44 | -0.38% | 3,146 |
| Aug 12, 2026 | 23.51 | 23.55 | 23.38 | 23.53 | 23.53 | - | 12,461 |
| Aug 11, 2026 | 23.53 | 23.58 | 23.42 | 23.53 | 23.53 | - | 27,025 |
| Aug 10, 2026 | 23.43 | 23.58 | 23.43 | 23.53 | 23.53 | 0.47% | 13,656 |
| Aug 7, 2026 | 23.43 | 23.50 | 23.30 | 23.42 | 23.42 | -0.04% | 5,895 |
| Aug 6, 2026 | 23.52 | 23.52 | 23.42 | 23.43 | 23.43 | 0.73% | 2,453 |
| Aug 5, 2026 | 23.47 | 23.52 | 23.07 | 23.26 | 23.26 | -0.60% | 33,357 |
| Aug 4, 2026 | 23.45 | 23.51 | 23.37 | 23.40 | 23.40 | 0.21% | 49,703 |
| Aug 3, 2026 | 23.32 | 23.46 | 23.28 | 23.35 | 23.35 | 0.60% | 64,339 |
| Jul 31, 2026 | 23.17 | 23.26 | 23.16 | 23.21 | 23.21 | 0.65% | 1,790 |
| Jul 30, 2026 | 23.15 | 23.17 | 23.03 | 23.06 | 23.06 | -0.30% | 6,564 |
| Jul 29, 2026 | 23.11 | 23.18 | 23.03 | 23.13 | 23.13 | 0.39% | 5,511 |
| Jul 28, 2026 | 22.98 | 23.06 | 22.94 | 23.04 | 23.04 | 0.44% | 30,918 |
| Jul 27, 2026 | 22.94 | 22.99 | 22.91 | 22.94 | 22.94 | 0.70% | 9,507 |
| Jul 24, 2026 | 22.61 | 22.80 | 22.50 | 22.78 | 22.78 | -0.22% | 4,003 |
| Jul 23, 2026 | 22.95 | 22.95 | 22.73 | 22.83 | 22.83 | -0.52% | 6,752 |
| Jul 22, 2026 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -0.91% | 2,328 |
| Jul 21, 2026 | 23.13 | 23.23 | 23.12 | 23.16 | 23.16 | 0.13% | 44,185 |
| Jul 20, 2026 | 23.00 | 23.19 | 23.00 | 23.13 | 23.13 | 0.43% | 7,376 |
| Jul 17, 2026 | 22.97 | 23.04 | 22.88 | 23.03 | 23.03 | -0.52% | 1,105 |
| Jul 16, 2026 | 23.19 | 23.21 | 23.11 | 23.15 | 23.15 | -0.30% | 2,088 |
| Jul 15, 2026 | 23.20 | 23.29 | 23.14 | 23.22 | 23.22 | 0.22% | 2,043 |