Mirae Mutual Fund - Mirae Asset Nifty MidSmallcap400 Momentum Quality 100 ETF (NSE:MIDSMALL)
India · Delayed Price · Currency is INR 48.54
0.00 (0.00%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:MIDSMALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.29 | 47.38 | 46.80 | 46.91 | - | -0.32% | 876,358 |
| Aug 28, 2025 | 47.91 | 47.97 | 46.91 | 47.06 | - | -1.30% | 304,018 |
| Aug 26, 2025 | 48.93 | 48.93 | 47.61 | 47.68 | - | -2.07% | 742,704 |
| Aug 25, 2025 | 48.78 | 48.83 | 48.54 | 48.69 | - | 0.31% | 250,582 |
| Aug 22, 2025 | 48.78 | 48.78 | 48.44 | 48.54 | - | - | 273,403 |
| Aug 21, 2025 | 48.77 | 48.96 | 48.43 | 48.54 | - | -0.45% | 244,249 |
| Aug 20, 2025 | 48.79 | 48.85 | 48.21 | 48.76 | - | 0.79% | 115,210 |
| Aug 19, 2025 | 48.44 | 48.44 | 47.90 | 48.38 | - | 0.39% | 124,694 |
| Aug 18, 2025 | 48.10 | 48.38 | 47.98 | 48.19 | - | 0.90% | 318,790 |
| Aug 14, 2025 | 47.71 | 48.20 | 47.61 | 47.76 | - | 0.10% | 226,422 |
| Aug 13, 2025 | 47.84 | 47.84 | 47.43 | 47.71 | - | 0.48% | 211,165 |
| Aug 12, 2025 | 47.98 | 47.98 | 47.19 | 47.48 | - | -0.38% | 158,827 |
| Aug 11, 2025 | 47.00 | 47.97 | 46.82 | 47.66 | - | 0.23% | 207,803 |
| Aug 8, 2025 | 48.65 | 48.65 | 47.25 | 47.55 | - | -1.51% | 381,618 |
| Aug 7, 2025 | 48.59 | 48.59 | 47.51 | 48.28 | - | 0.17% | 283,765 |
| Aug 6, 2025 | 49.89 | 49.89 | 47.90 | 48.20 | - | -0.99% | 250,421 |
| Aug 5, 2025 | 49.19 | 49.19 | 48.37 | 48.68 | - | -0.12% | 107,590 |
| Aug 4, 2025 | 48.85 | 49.72 | 48.02 | 48.74 | - | 0.97% | 265,367 |
| Aug 1, 2025 | 48.79 | 48.83 | 48.10 | 48.27 | - | -1.13% | 181,037 |
| Jul 31, 2025 | 49.36 | 49.36 | 48.41 | 48.82 | - | -0.67% | 256,297 |
| Jul 30, 2025 | 49.08 | 49.24 | 48.88 | 49.15 | - | 0.33% | 153,808 |
| Jul 29, 2025 | 48.47 | 49.02 | 47.50 | 48.99 | - | 1.09% | 329,688 |
| Jul 28, 2025 | 49.09 | 49.29 | 48.40 | 48.46 | - | -1.24% | 461,398 |
| Jul 25, 2025 | 49.89 | 50.10 | 49.02 | 49.07 | - | -1.62% | 236,892 |
| Jul 24, 2025 | 50.95 | 50.95 | 49.82 | 49.88 | - | -1.17% | 231,107 |
| Jul 23, 2025 | 50.56 | 50.57 | 50.19 | 50.47 | - | - | 152,019 |
| Jul 22, 2025 | 50.64 | 50.87 | 50.40 | 50.47 | - | -0.36% | 274,592 |
| Jul 21, 2025 | 50.44 | 50.73 | 50.08 | 50.65 | - | 0.44% | 155,600 |
| Jul 18, 2025 | 50.86 | 50.87 | 50.21 | 50.43 | - | -0.63% | 607,355 |
| Jul 17, 2025 | 50.87 | 51.00 | 50.65 | 50.75 | - | -0.24% | 61,490 |
| Jul 16, 2025 | 50.90 | 51.07 | 50.74 | 50.87 | - | - | 117,714 |
| Jul 15, 2025 | 50.40 | 50.93 | 50.38 | 50.87 | - | 1.13% | 189,979 |
| Jul 14, 2025 | 50.34 | 50.38 | 49.86 | 50.30 | - | 0.42% | 144,890 |
| Jul 11, 2025 | 50.49 | 50.55 | 49.95 | 50.09 | - | -0.89% | 211,187 |
| Jul 10, 2025 | 50.97 | 51.00 | 50.35 | 50.54 | - | -0.37% | 147,828 |
| Jul 9, 2025 | 50.89 | 51.06 | 50.63 | 50.73 | - | 0.18% | 367,182 |
| Jul 8, 2025 | 50.96 | 51.09 | 50.28 | 50.64 | - | -0.65% | 173,709 |
| Jul 7, 2025 | 51.32 | 51.46 | 50.73 | 50.97 | - | -0.20% | 330,870 |
| Jul 4, 2025 | 51.34 | 51.34 | 50.20 | 51.07 | - | -0.04% | 323,414 |
| Jul 3, 2025 | 51.49 | 51.50 | 50.89 | 51.09 | - | 0.26% | 220,651 |
| Jul 2, 2025 | 52.62 | 52.62 | 50.64 | 50.96 | - | -0.25% | 312,930 |
| Jul 1, 2025 | 51.72 | 51.72 | 50.83 | 51.09 | - | -0.72% | 363,522 |
| Jun 30, 2025 | 51.62 | 51.62 | 51.20 | 51.46 | - | 0.67% | 149,332 |
| Jun 27, 2025 | 51.39 | 51.59 | 51.00 | 51.12 | - | 0.35% | 486,682 |
| Jun 26, 2025 | 50.93 | 51.05 | 50.69 | 50.94 | - | 0.22% | 233,982 |
| Jun 25, 2025 | 51.17 | 51.17 | 50.80 | 50.83 | - | 0.47% | 245,004 |
| Jun 24, 2025 | 51.74 | 51.74 | 50.35 | 50.59 | - | 0.72% | 444,910 |
| Jun 23, 2025 | 50.04 | 50.46 | 49.54 | 50.23 | - | 0.86% | 998,242 |
| Jun 20, 2025 | 49.52 | 49.96 | 49.11 | 49.80 | - | 1.08% | 560,038 |
| Jun 19, 2025 | 50.06 | 50.38 | 49.20 | 49.27 | - | -1.56% | 390,726 |