Mirae Asset Nifty Midcap 150 ETF (NSE:MIDCAPETF)
India · Delayed Price · Currency is INR 21.44
-0.28 (-1.29%)
At close: Aug 1, 2025, 3:30 PM IST
NSE:MIDCAPETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.76 | 21.78 | 21.42 | 21.44 | - | -1.29% | 2,076,682 |
| Jul 31, 2025 | 21.76 | 21.83 | 21.60 | 21.72 | - | -0.87% | 2,275,207 |
| Jul 30, 2025 | 21.31 | 22.40 | 21.31 | 21.91 | - | 0.23% | 2,167,187 |
| Jul 29, 2025 | 21.75 | 21.88 | 21.60 | 21.86 | - | 0.83% | 1,050,954 |
| Jul 28, 2025 | 21.86 | 22.03 | 21.64 | 21.68 | - | -0.87% | 3,797,948 |
| Jul 25, 2025 | 22.23 | 22.27 | 21.85 | 21.87 | - | -1.58% | 4,911,894 |
| Jul 24, 2025 | 21.72 | 22.39 | 21.72 | 22.22 | - | -0.27% | 810,702 |
| Jul 23, 2025 | 22.00 | 22.41 | 22.00 | 22.28 | - | 0.09% | 1,315,034 |
| Jul 22, 2025 | 22.25 | 22.52 | 22.21 | 22.26 | - | -0.49% | 7,433,446 |
| Jul 21, 2025 | 22.22 | 22.40 | 22.08 | 22.37 | - | 0.68% | 4,676,539 |
| Jul 18, 2025 | 22.00 | 22.89 | 22.00 | 22.22 | - | -0.54% | 9,249,267 |
| Jul 17, 2025 | 22.51 | 22.51 | 22.25 | 22.34 | - | -0.04% | 2,626,006 |
| Jul 16, 2025 | 22.88 | 22.88 | 21.90 | 22.35 | - | 0.09% | 1,423,604 |
| Jul 15, 2025 | 21.57 | 22.68 | 21.57 | 22.33 | - | 0.90% | 1,342,351 |
| Jul 14, 2025 | 21.43 | 22.52 | 21.43 | 22.13 | - | 0.68% | 1,488,299 |
| Jul 11, 2025 | 21.85 | 22.27 | 21.85 | 21.98 | - | -0.86% | 2,025,167 |
| Jul 10, 2025 | 22.23 | 22.60 | 21.80 | 22.17 | - | -0.27% | 1,012,211 |
| Jul 9, 2025 | 22.78 | 22.78 | 21.99 | 22.23 | - | - | 605,111 |
| Jul 8, 2025 | 22.81 | 22.81 | 22.09 | 22.23 | - | -0.13% | 1,324,711 |
| Jul 7, 2025 | 22.99 | 22.99 | 22.20 | 22.26 | - | -0.27% | 1,767,671 |
| Jul 4, 2025 | 22.87 | 22.87 | 22.19 | 22.32 | - | - | 1,973,371 |
| Jul 3, 2025 | 22.26 | 22.45 | 22.25 | 22.32 | - | 0.31% | 860,955 |
| Jul 2, 2025 | 22.83 | 22.83 | 22.10 | 22.25 | - | -0.13% | 1,277,192 |
| Jul 1, 2025 | 21.78 | 23.50 | 21.78 | 22.28 | - | -0.27% | 4,821,208 |
| Jun 30, 2025 | 22.75 | 22.75 | 21.75 | 22.34 | - | 0.63% | 2,462,816 |
| Jun 27, 2025 | 21.50 | 22.32 | 21.50 | 22.20 | - | 0.63% | 1,794,441 |
| Jun 26, 2025 | 22.50 | 22.50 | 21.89 | 22.06 | - | 0.32% | 1,296,110 |
| Jun 25, 2025 | 22.41 | 22.41 | 21.77 | 21.99 | - | 0.55% | 1,450,410 |
| Jun 24, 2025 | 22.25 | 22.25 | 21.75 | 21.87 | - | 0.74% | 1,610,087 |
| Jun 23, 2025 | 21.04 | 22.11 | 20.92 | 21.71 | - | 0.60% | 1,293,306 |
| Jun 20, 2025 | 21.30 | 21.63 | 21.30 | 21.58 | - | 1.03% | 1,145,173 |
| Jun 19, 2025 | 21.14 | 22.23 | 21.14 | 21.36 | - | -1.52% | 1,848,643 |
| Jun 18, 2025 | 22.34 | 22.34 | 20.70 | 21.69 | - | -0.50% | 2,659,893 |
| Jun 17, 2025 | 22.47 | 22.47 | 21.76 | 21.80 | - | -0.59% | 3,091,088 |
| Jun 16, 2025 | 22.16 | 22.16 | 21.45 | 21.93 | - | 1.43% | 2,512,340 |
| Jun 13, 2025 | 22.38 | 22.38 | 20.97 | 21.62 | - | -1.01% | 43,451,080 |
| Jun 12, 2025 | 21.62 | 22.73 | 21.62 | 21.84 | - | -1.53% | 4,715,015 |
| Jun 11, 2025 | 22.80 | 22.80 | 22.04 | 22.18 | - | -0.31% | 1,299,017 |
| Jun 10, 2025 | 22.23 | 22.32 | 22.18 | 22.25 | - | 0.18% | 2,243,876 |
| Jun 9, 2025 | 21.45 | 22.40 | 21.45 | 22.21 | - | 0.95% | 1,318,399 |
| Jun 6, 2025 | 22.35 | 22.35 | 21.40 | 22.00 | - | 0.87% | 3,150,517 |
| Jun 5, 2025 | 22.16 | 22.16 | 21.57 | 21.81 | - | 0.88% | 1,262,390 |
| Jun 4, 2025 | 21.10 | 22.05 | 20.98 | 21.62 | - | 0.46% | 4,744,531 |
| Jun 3, 2025 | 22.11 | 23.00 | 21.49 | 21.52 | - | -0.28% | 1,367,219 |
| Jun 2, 2025 | 21.57 | 21.63 | 20.60 | 21.58 | - | 0.42% | 1,612,279 |
| May 30, 2025 | 21.51 | 21.61 | 21.41 | 21.49 | - | 0.05% | 1,568,369 |
| May 29, 2025 | 21.49 | 21.55 | 21.35 | 21.48 | - | 0.37% | 1,173,980 |
| May 28, 2025 | 21.24 | 21.47 | 21.24 | 21.40 | - | 0.23% | 1,147,392 |
| May 27, 2025 | 21.39 | 21.39 | 21.25 | 21.35 | - | - | 1,324,850 |
| May 26, 2025 | 21.38 | 21.40 | 21.10 | 21.35 | - | 0.71% | 1,390,426 |