Skip to main content
logo
Dsp Mutual Fund - Nifty Midcap 150 Quality 50 ETF (NSE:MIDQ50ADD)
India flag India · Delayed Price · Currency is INR
24.28
-0.07 (-0.29%)
At close: Sep 23, 2026

NSE:MIDQ50ADD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202624.9924.9924.3024.3524.35-0.16%10,218
Sep 21, 202623.8424.5023.8424.3924.39-0.29%39,203
Sep 18, 202624.2524.5624.2324.4624.461.12%38,319
Sep 17, 202624.0724.2223.9324.1924.190.50%8,990
Sep 16, 202624.1224.1323.7024.0724.07-0.21%40,535
Sep 15, 202624.3324.5024.0024.1224.12-0.86%101,598
Sep 11, 202624.8824.8824.1024.3324.33-0.25%26,379
Sep 10, 202624.4524.5124.3324.3924.39-0.61%31,657
Sep 9, 202624.7124.7124.4924.5424.54-1.52%37,381
Sep 8, 202625.4226.0124.4224.9224.92-31,070
Sep 7, 202625.0425.0424.8524.9224.92-0.36%37,263
Sep 4, 202625.0625.1424.9525.0125.01-0.20%45,658
Sep 3, 202625.0025.5025.0025.0625.06-0.16%23,429
Sep 2, 202625.2126.0024.9125.1025.10-1.34%134,661
Sep 1, 202625.8926.0025.2525.4425.44-0.78%68,941
Aug 31, 202625.8525.8525.2525.6425.640.16%41,401
Aug 28, 202625.6025.6625.5425.6025.600.43%14,180
Aug 27, 202625.5025.6025.4225.4925.490.20%61,358
Aug 26, 202625.5125.6325.2925.4425.440.43%16,899
Aug 25, 202625.4025.4425.1525.3325.33-0.35%13,651
Aug 24, 202625.4925.6025.4125.4225.42-0.39%30,244
Aug 21, 202625.7025.7025.4125.5225.52-0.23%48,342
Aug 20, 202625.6825.6925.5425.5825.580.47%3,705
Aug 19, 202625.4825.5525.4525.4625.46-0.39%22,583
Aug 18, 202625.6125.6125.4325.5625.56-0.35%88,954
Aug 17, 202625.8025.8025.5025.6525.65-0.12%10,343
Aug 14, 202625.6125.7925.5225.6825.680.55%58,296
Aug 13, 202625.5125.7625.5125.5425.54-0.35%25,967
Aug 12, 202625.9225.9225.5025.6325.63-0.19%77,824
Aug 11, 202625.6125.8325.5725.6825.68-0.19%50,161
Aug 10, 202625.5825.8125.5825.7325.730.63%93,397
Aug 7, 202625.6125.6925.5225.5725.570.20%30,386
Aug 6, 202625.6525.7025.5025.5225.52-0.43%48,792
Aug 5, 202625.5225.7025.5125.6325.630.67%67,593
Aug 4, 202625.9725.9725.4525.4625.46-47,003
Aug 3, 202625.2625.5225.2625.4625.461.11%201,399
Jul 31, 202625.1725.2925.1025.1825.180.04%32,505
Jul 30, 202625.2325.2525.0525.1725.17-0.20%40,778
Jul 29, 202624.2925.2624.2925.2225.221.20%37,981
Jul 28, 202625.2925.2924.8324.9224.920.52%12,938
Jul 27, 202624.7924.9324.7724.7924.790.57%48,426
Jul 24, 202625.0525.0524.3024.6524.650.37%39,318
Jul 23, 202625.3025.3024.4524.5624.56-0.53%35,609
Jul 22, 202624.8424.8824.6824.6924.69-0.96%10,578
Jul 21, 202625.0025.0024.8424.9324.93-0.08%23,685
Jul 20, 202624.9625.0024.5824.9524.950.93%25,150
Jul 17, 202624.6325.1224.5824.7224.72-0.64%22,809
Jul 16, 202624.9425.0324.8124.8824.880.12%15,712
Jul 15, 202624.8524.9824.8224.8524.850.12%13,037
Jul 14, 202624.8424.8524.7224.8224.82-0.44%10,918