Mirae Mutual Fund - Mirae Asset Nifty MidSmallcap400 Momentum Quality 100 ETF (NSE:MIDSMALL)
India · Delayed Price · Currency is INR 51.56
+0.42 (0.82%)
At close: Sep 23, 2026
NSE:MIDSMALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51.15 | 51.60 | 51.15 | 51.56 | 51.56 | 0.82% | 69,229 |
| Sep 22, 2026 | 51.63 | 51.63 | 51.09 | 51.14 | 51.14 | -0.45% | 116,835 |
| Sep 21, 2026 | 50.11 | 51.70 | 50.11 | 51.37 | 51.37 | -0.06% | 243,055 |
| Sep 18, 2026 | 51.87 | 51.87 | 50.73 | 51.40 | 51.40 | 1.08% | 137,961 |
| Sep 17, 2026 | 50.78 | 50.90 | 50.30 | 50.85 | 50.85 | 1.07% | 135,992 |
| Sep 16, 2026 | 50.00 | 50.45 | 49.42 | 50.31 | 50.31 | 0.06% | 663,597 |
| Sep 15, 2026 | 51.56 | 51.67 | 50.16 | 50.28 | 50.28 | -2.48% | 246,418 |
| Sep 11, 2026 | 51.48 | 51.65 | 50.80 | 51.56 | 51.56 | - | 390,431 |
| Sep 10, 2026 | 52.19 | 52.19 | 51.42 | 51.56 | 51.56 | -0.15% | 161,308 |
| Sep 9, 2026 | 51.92 | 52.00 | 51.53 | 51.64 | 51.64 | -0.63% | 140,549 |
| Sep 8, 2026 | 52.26 | 52.26 | 51.69 | 51.97 | 51.97 | 0.44% | 150,944 |
| Sep 7, 2026 | 52.86 | 52.86 | 51.66 | 51.74 | 51.74 | -0.15% | 306,025 |
| Sep 4, 2026 | 52.07 | 53.07 | 51.70 | 51.82 | 51.82 | -0.40% | 148,865 |
| Sep 3, 2026 | 51.78 | 52.13 | 51.77 | 52.03 | 52.03 | 0.77% | 253,256 |
| Sep 2, 2026 | 52.01 | 52.23 | 51.41 | 51.63 | 51.63 | -1.02% | 437,066 |
| Sep 1, 2026 | 52.82 | 52.82 | 52.00 | 52.16 | 52.16 | -0.48% | 320,580 |
| Aug 31, 2026 | 52.75 | 52.86 | 52.08 | 52.41 | 52.41 | -0.64% | 261,744 |
| Aug 28, 2026 | 52.62 | 52.79 | 52.46 | 52.75 | 52.75 | 0.51% | 364,235 |
| Aug 27, 2026 | 52.55 | 52.81 | 52.41 | 52.48 | 52.48 | -0.19% | 551,095 |
| Aug 26, 2026 | 52.40 | 52.67 | 52.38 | 52.58 | 52.58 | 0.65% | 221,040 |
| Aug 25, 2026 | 51.23 | 52.34 | 51.23 | 52.24 | 52.24 | -0.08% | 332,303 |
| Aug 24, 2026 | 52.29 | 52.55 | 52.15 | 52.28 | 52.28 | -0.02% | 208,001 |
| Aug 21, 2026 | 52.25 | 52.43 | 52.04 | 52.29 | 52.29 | 0.21% | 175,690 |
| Aug 20, 2026 | 52.25 | 52.46 | 52.06 | 52.18 | 52.18 | 0.64% | 492,894 |
| Aug 19, 2026 | 52.33 | 52.34 | 51.79 | 51.85 | 51.85 | -0.92% | 277,258 |
| Aug 18, 2026 | 52.35 | 52.41 | 52.06 | 52.33 | 52.33 | -0.15% | 275,362 |
| Aug 17, 2026 | 52.19 | 52.43 | 51.90 | 52.41 | 52.41 | 0.42% | 201,931 |
| Aug 14, 2026 | 52.29 | 52.76 | 52.10 | 52.19 | 52.19 | -0.53% | 143,965 |
| Aug 13, 2026 | 52.58 | 52.65 | 52.40 | 52.47 | 52.47 | -0.04% | 161,764 |
| Aug 12, 2026 | 52.77 | 52.77 | 52.26 | 52.49 | 52.49 | 0.42% | 577,422 |
| Aug 11, 2026 | 52.49 | 52.49 | 52.06 | 52.27 | 52.27 | -0.08% | 219,287 |
| Aug 10, 2026 | 52.24 | 52.47 | 52.08 | 52.31 | 52.31 | 0.58% | 469,031 |
| Aug 7, 2026 | 50.86 | 52.15 | 50.86 | 52.01 | 52.01 | 0.21% | 328,634 |
| Aug 6, 2026 | 51.87 | 52.05 | 51.74 | 51.90 | 51.90 | 0.23% | 210,338 |
| Aug 5, 2026 | 51.64 | 51.99 | 51.64 | 51.78 | 51.78 | 0.25% | 303,219 |
| Aug 4, 2026 | 51.42 | 51.81 | 51.42 | 51.65 | 51.65 | 0.45% | 356,203 |
| Aug 3, 2026 | 51.21 | 51.57 | 51.10 | 51.42 | 51.42 | 0.49% | 572,832 |
| Jul 31, 2026 | 50.89 | 51.25 | 50.84 | 51.17 | 51.17 | 0.75% | 523,842 |
| Jul 30, 2026 | 51.06 | 51.07 | 50.58 | 50.79 | 50.79 | -0.55% | 275,727 |
| Jul 29, 2026 | 50.05 | 51.09 | 50.05 | 51.07 | 51.07 | 0.93% | 265,164 |
| Jul 28, 2026 | 51.14 | 51.14 | 50.41 | 50.60 | 50.60 | -0.30% | 229,399 |
| Jul 27, 2026 | 50.56 | 50.83 | 50.36 | 50.75 | 50.75 | 1.36% | 319,857 |
| Jul 24, 2026 | 49.95 | 50.30 | 49.50 | 50.07 | 50.07 | - | 343,765 |
| Jul 23, 2026 | 50.63 | 50.63 | 50.00 | 50.07 | 50.07 | -1.09% | 150,178 |
| Jul 22, 2026 | 51.06 | 51.07 | 50.52 | 50.62 | 50.62 | -0.88% | 158,179 |
| Jul 21, 2026 | 51.90 | 51.90 | 50.94 | 51.07 | 51.07 | 0.37% | 1,119,249 |
| Jul 20, 2026 | 50.36 | 50.99 | 50.36 | 50.88 | 50.88 | 1.01% | 228,771 |
| Jul 17, 2026 | 50.78 | 50.78 | 50.11 | 50.37 | 50.37 | -0.81% | 328,044 |
| Jul 16, 2026 | 51.45 | 51.45 | 50.55 | 50.78 | 50.78 | -0.31% | 204,923 |
| Jul 15, 2026 | 51.00 | 51.15 | 50.83 | 50.94 | 50.94 | 0.51% | 247,611 |