NSE:MIDCAPETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.02	20.55	20.02	20.28	20.28	2.32%	4,916,406
Mar 30, 2026	20.33	20.33	19.80	19.82	19.82	-2.80%	8,470,872
Mar 27, 2026	20.47	20.75	20.31	20.39	20.39	-2.11%	13,004,480
Mar 25, 2026	20.86	20.98	20.41	20.83	20.83	2.31%	4,330,485
Mar 24, 2026	20.36	20.43	19.93	20.36	20.36	2.52%	5,978,337
Mar 23, 2026	20.26	20.49	19.77	19.86	19.86	-3.69%	10,744,793
Mar 20, 2026	20.92	20.92	20.58	20.62	20.62	0.29%	4,050,773
Mar 19, 2026	21.26	21.26	20.46	20.56	20.56	-2.84%	6,723,028
Mar 18, 2026	21.32	21.32	20.78	21.16	21.16	1.73%	2,687,987
Mar 17, 2026	20.73	21.05	20.52	20.80	20.80	1.36%	3,229,111
Mar 16, 2026	20.80	20.80	20.23	20.52	20.52	-0.58%	5,516,549
Mar 13, 2026	21.21	21.24	20.58	20.64	20.64	-2.73%	7,572,045
Mar 12, 2026	21.24	21.38	20.87	21.22	21.22	-0.28%	3,454,390
Mar 11, 2026	21.80	21.80	21.22	21.28	21.28	-1.25%	4,060,404
Mar 10, 2026	21.23	21.62	21.23	21.55	21.55	1.60%	6,382,623
Mar 9, 2026	21.56	21.59	20.82	21.21	21.21	-2.12%	9,169,264
Mar 6, 2026	21.82	21.89	21.55	21.67	21.67	-0.41%	6,102,591
Mar 5, 2026	21.12	21.83	21.12	21.76	21.76	1.49%	2,878,221
Mar 4, 2026	22.00	22.00	21.29	21.44	21.44	-2.28%	8,052,297
Mar 2, 2026	21.74	22.17	21.00	21.94	21.94	-1.61%	6,501,899
Feb 27, 2026	22.32	22.54	22.24	22.30	22.30	-0.98%	1,758,235
Feb 26, 2026	22.55	22.57	22.38	22.52	22.52	0.63%	1,659,582
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