NSE:MIDCAPETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	21.67	22.40	21.67	22.38	22.38	0.67%	1,459,753
Feb 24, 2026	22.05	22.32	22.05	22.23	22.23	-0.31%	2,650,802
Feb 23, 2026	22.38	22.54	22.22	22.30	22.30	-0.36%	1,639,010
Feb 20, 2026	22.94	22.94	22.16	22.38	22.38	0.49%	1,329,708
Feb 19, 2026	22.62	22.69	22.20	22.27	22.27	-1.59%	3,051,301
Feb 18, 2026	22.60	22.70	22.44	22.63	22.63	0.67%	2,379,590
Feb 17, 2026	22.51	22.51	22.34	22.48	22.48	0.27%	1,252,830
Feb 16, 2026	22.32	22.44	21.76	22.42	22.42	0.45%	1,763,197
Feb 13, 2026	22.90	22.90	22.23	22.32	22.32	-1.63%	2,744,032
Feb 12, 2026	22.93	22.93	22.60	22.69	22.69	-0.48%	2,223,598
Feb 11, 2026	22.73	22.93	22.68	22.80	22.80	-0.09%	1,582,672
Feb 10, 2026	22.88	22.88	22.69	22.82	22.82	0.66%	11,320,960
Feb 9, 2026	22.49	22.71	22.41	22.67	22.67	1.52%	2,185,554
Feb 6, 2026	22.31	22.38	22.07	22.33	22.33	0.09%	1,636,891
Feb 5, 2026	22.49	22.49	22.20	22.31	22.31	-0.53%	1,735,849
Feb 4, 2026	22.40	22.46	22.12	22.43	22.43	0.58%	3,429,450
Feb 3, 2026	21.65	22.95	21.65	22.30	22.30	3.05%	4,315,288
Feb 2, 2026	21.69	21.72	21.16	21.64	21.64	0.93%	3,196,138
Feb 1, 2026	22.53	22.53	21.10	21.44	21.44	-1.97%	5,248,642
Jan 30, 2026	22.44	22.44	21.63	21.87	21.87	-0.14%	3,509,556
Jan 29, 2026	21.28	21.98	21.28	21.90	21.90	0.32%	4,722,305
Jan 28, 2026	21.60	21.90	21.55	21.83	21.83	1.53%	9,826,795
Jan 27, 2026	21.57	21.59	21.02	21.50	21.50	0.28%	4,111,932
Jan 23, 2026	21.93	21.93	21.34	21.44	21.44	-1.61%	4,257,126
Jan 22, 2026	22.06	22.06	20.99	21.79	21.79	1.21%	2,599,086
Jan 21, 2026	21.70	21.78	21.24	21.53	21.53	-1.19%	4,974,978
Jan 20, 2026	21.74	22.44	21.68	21.79	21.79	-2.29%	5,364,281
Jan 19, 2026	22.94	23.06	22.23	22.30	22.30	-0.40%	2,008,856
Jan 16, 2026	22.41	22.54	22.32	22.39	22.39	-	1,582,996
Jan 14, 2026	22.37	22.42	22.20	22.39	22.39	0.40%	2,718,899
Jan 13, 2026	22.49	22.50	22.16	22.30	22.30	-0.27%	1,539,994
Jan 12, 2026	22.47	22.47	22.00	22.36	22.36	-0.18%	2,880,945
Jan 9, 2026	22.02	22.69	22.02	22.40	22.40	-0.84%	2,541,487
Jan 8, 2026	22.46	23.61	22.46	22.59	22.59	-1.95%	6,872,121
Jan 7, 2026	23.50	23.50	22.87	23.04	23.04	0.48%	1,738,762
Jan 6, 2026	23.51	23.51	22.42	22.93	22.93	-0.04%	1,136,484
Jan 5, 2026	22.42	23.07	22.42	22.94	22.94	-0.26%	2,445,127
Jan 2, 2026	23.35	23.35	22.80	23.00	23.00	0.92%	1,763,619
Jan 1, 2026	23.00	23.00	22.63	22.79	22.79	0.35%	4,499,187
Dec 31, 2025	21.87	23.00	21.87	22.71	22.71	1.20%	3,807,714
Dec 30, 2025	23.08	23.20	22.40	22.44	22.44	-0.36%	1,464,642
Dec 29, 2025	22.53	22.68	22.43	22.52	22.52	-0.22%	5,506,456
Dec 26, 2025	22.72	22.75	22.55	22.57	22.57	-0.40%	1,657,583
Dec 24, 2025	22.17	23.00	22.17	22.66	22.66	-0.35%	2,098,581
Dec 23, 2025	23.10	23.10	22.53	22.74	22.74	-0.18%	1,705,957
Dec 22, 2025	22.54	22.81	22.54	22.78	22.78	1.11%	3,789,312
Dec 19, 2025	22.94	22.94	20.65	22.53	22.53	1.17%	2,703,581
Dec 18, 2025	21.70	22.32	21.70	22.27	22.27	0.04%	1,347,777
Dec 17, 2025	22.91	22.91	22.17	22.26	22.26	-0.45%	1,977,894
Dec 16, 2025	21.98	22.80	21.98	22.36	22.36	-0.84%	3,482,745