Dsp Mutual Fund - Nifty Midcap 150 Quality 50 ETF (NSE:MIDQ50ADD)
India · Delayed Price · Currency is INR 218.53
-1.40 (-0.64%)
At close: Apr 2, 2026
NSE:MIDQ50ADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 213.33 | 219.00 | 213.12 | 218.53 | 218.53 | -0.64% | 15,301 |
| Apr 1, 2026 | 219.75 | 222.50 | 217.89 | 219.93 | 219.93 | 3.08% | 5,730 |
| Mar 30, 2026 | 215.95 | 218.17 | 209.98 | 213.35 | 213.35 | -2.26% | 25,095 |
| Mar 27, 2026 | 222.44 | 222.45 | 217.57 | 218.28 | 218.28 | -1.87% | 13,916 |
| Mar 25, 2026 | 220.00 | 224.01 | 220.00 | 222.44 | 222.44 | 2.09% | 11,820 |
| Mar 24, 2026 | 215.91 | 219.06 | 214.20 | 217.89 | 217.89 | 1.89% | 13,086 |
| Mar 23, 2026 | 218.51 | 219.40 | 212.96 | 213.84 | 213.84 | -3.46% | 37,215 |
| Mar 20, 2026 | 222.56 | 225.99 | 221.15 | 221.50 | 221.50 | -5.57% | 36,773 |
| Mar 19, 2026 | 223.01 | 239.00 | 219.70 | 234.56 | 234.56 | 3.66% | 9,769 |
| Mar 18, 2026 | 227.00 | 227.77 | 223.07 | 226.28 | 226.28 | -0.80% | 7,426 |
| Mar 17, 2026 | 220.99 | 254.70 | 220.17 | 228.10 | 228.10 | 3.14% | 10,699 |
| Mar 16, 2026 | 222.93 | 222.93 | 218.34 | 221.15 | 221.15 | -0.80% | 13,651 |
| Mar 13, 2026 | 227.68 | 227.68 | 222.50 | 222.93 | 222.93 | -2.36% | 36,490 |
| Mar 12, 2026 | 227.06 | 229.15 | 224.45 | 228.32 | 228.32 | -0.18% | 9,827 |
| Mar 11, 2026 | 233.09 | 233.90 | 227.87 | 228.74 | 228.74 | -1.65% | 17,170 |
| Mar 10, 2026 | 230.45 | 233.20 | 230.17 | 232.58 | 232.58 | 1.62% | 2,489 |
| Mar 9, 2026 | 228.99 | 232.12 | 226.10 | 228.88 | 228.88 | -1.89% | 11,293 |
| Mar 6, 2026 | 234.20 | 235.82 | 232.58 | 233.29 | 233.29 | -0.44% | 3,748 |
| Mar 5, 2026 | 232.75 | 234.86 | 231.66 | 234.33 | 234.33 | 0.99% | 4,873 |
| Mar 4, 2026 | 237.36 | 237.36 | 230.46 | 232.03 | 232.03 | -2.46% | 338,679 |
| Mar 2, 2026 | 244.33 | 244.33 | 235.21 | 237.89 | 237.89 | -1.66% | 15,080 |
| Feb 27, 2026 | 242.56 | 242.56 | 240.18 | 241.91 | 241.91 | -0.14% | 7,481 |
| Feb 26, 2026 | 242.42 | 243.33 | 241.44 | 242.26 | 242.26 | -0.09% | 4,596 |
| Feb 25, 2026 | 241.40 | 242.57 | 240.46 | 242.49 | 242.49 | 0.70% | 25,902 |
| Feb 24, 2026 | 239.78 | 243.90 | 238.17 | 240.80 | 240.80 | -0.26% | 1,517 |
| Feb 23, 2026 | 238.03 | 243.99 | 238.03 | 241.43 | 241.43 | 0.26% | 4,203 |
| Feb 20, 2026 | 239.48 | 241.80 | 238.51 | 240.80 | 240.80 | 0.55% | 2,724 |
| Feb 19, 2026 | 243.85 | 243.85 | 238.59 | 239.49 | 239.49 | -1.62% | 81,614 |
| Feb 18, 2026 | 242.94 | 244.00 | 241.54 | 243.44 | 243.44 | 0.50% | 1,416 |
| Feb 17, 2026 | 240.12 | 244.00 | 240.12 | 242.23 | 242.23 | 0.95% | 1,612 |
| Feb 16, 2026 | 245.97 | 245.97 | 237.93 | 239.95 | 239.95 | -0.06% | 2,367 |
| Feb 13, 2026 | 244.50 | 244.50 | 238.25 | 240.09 | 240.09 | -1.92% | 12,320 |
| Feb 12, 2026 | 245.46 | 249.50 | 240.71 | 244.80 | 244.80 | -0.50% | 5,229 |
| Feb 11, 2026 | 246.79 | 246.88 | 244.00 | 246.02 | 246.02 | -0.45% | 12,643 |
| Feb 10, 2026 | 245.83 | 249.50 | 244.64 | 247.14 | 247.14 | 1.02% | 5,258 |
| Feb 9, 2026 | 249.39 | 249.39 | 243.46 | 244.64 | 244.64 | 1.04% | 12,102 |
| Feb 6, 2026 | 241.88 | 243.11 | 239.52 | 242.13 | 242.13 | -0.54% | 2,691 |
| Feb 5, 2026 | 243.60 | 243.84 | 241.70 | 243.45 | 243.45 | -0.51% | 12,009 |
| Feb 4, 2026 | 249.28 | 249.28 | 240.86 | 244.70 | 244.70 | 0.62% | 2,826 |
| Feb 3, 2026 | 246.01 | 246.79 | 241.65 | 243.20 | 243.20 | 1.65% | 32,355 |
| Feb 2, 2026 | 234.46 | 248.50 | 231.60 | 239.26 | 239.26 | 1.81% | 10,085 |
| Feb 1, 2026 | 237.18 | 248.50 | 231.29 | 235.01 | 235.01 | -0.91% | 3,976 |
| Jan 30, 2026 | 236.80 | 237.95 | 234.90 | 237.18 | 237.18 | -0.14% | 3,180 |
| Jan 29, 2026 | 237.96 | 238.18 | 235.05 | 237.51 | 237.51 | -0.08% | 5,469 |
| Jan 28, 2026 | 235.16 | 238.60 | 235.16 | 237.69 | 237.69 | 1.48% | 4,205 |
| Jan 27, 2026 | 235.82 | 235.82 | 232.66 | 234.22 | 234.22 | -0.11% | 10,044 |
| Jan 23, 2026 | 238.94 | 238.94 | 234.00 | 234.48 | 234.48 | -1.38% | 6,804 |
| Jan 22, 2026 | 237.81 | 239.41 | 236.57 | 237.76 | 237.76 | 1.13% | 6,688 |
| Jan 21, 2026 | 236.80 | 237.26 | 232.30 | 235.11 | 235.11 | -0.91% | 14,411 |
| Jan 20, 2026 | 242.40 | 242.40 | 236.72 | 237.27 | 237.27 | -2.23% | 10,645 |