Mirae Asset Nifty Smallcap 250 Momentum Quality 100 ETF (NSE:SMALLCAP)
India · Delayed Price · Currency is INR 45.19
+0.16 (0.36%)
At close: Sep 9, 2025
NSE:SMALLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.23 | 45.35 | 44.97 | 45.19 | - | 0.36% | 1,952,408 |
| Sep 8, 2025 | 45.60 | 45.60 | 44.65 | 45.03 | - | -0.18% | 1,173,252 |
| Sep 5, 2025 | 45.60 | 45.60 | 44.87 | 45.11 | - | 0.11% | 597,014 |
| Sep 4, 2025 | 45.90 | 46.00 | 45.01 | 45.06 | - | -0.66% | 1,125,844 |
| Sep 3, 2025 | 45.60 | 45.60 | 44.93 | 45.36 | - | 0.53% | 1,033,633 |
| Sep 2, 2025 | 44.91 | 45.36 | 44.86 | 45.12 | - | 0.47% | 822,840 |
| Sep 1, 2025 | 44.11 | 45.00 | 44.11 | 44.91 | - | 1.88% | 1,204,968 |
| Aug 29, 2025 | 44.16 | 44.80 | 43.91 | 44.08 | - | -0.18% | 1,220,354 |
| Aug 28, 2025 | 44.90 | 44.91 | 44.08 | 44.16 | - | -1.05% | 1,826,749 |
| Aug 27, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | - | - | - |
| Aug 26, 2025 | 46.20 | 46.20 | 44.51 | 44.63 | - | -1.98% | 1,735,410 |
| Aug 25, 2025 | 45.30 | 45.96 | 45.30 | 45.53 | - | 0.29% | 771,103 |
| Aug 22, 2025 | 44.90 | 45.93 | 44.90 | 45.40 | - | -0.31% | 806,243 |
| Aug 21, 2025 | 46.20 | 46.20 | 45.50 | 45.54 | - | -0.13% | 741,982 |
| Aug 20, 2025 | 44.65 | 45.90 | 44.65 | 45.60 | - | 0.64% | 798,212 |
| Aug 19, 2025 | 45.60 | 45.60 | 44.81 | 45.31 | - | 0.73% | 766,597 |
| Aug 18, 2025 | 45.25 | 45.25 | 44.71 | 44.98 | - | 1.17% | 1,158,205 |
| Aug 14, 2025 | 45.40 | 45.40 | 44.37 | 44.46 | - | -0.51% | 980,269 |
| Aug 13, 2025 | 45.20 | 45.20 | 44.39 | 44.69 | - | 0.65% | 561,526 |
| Aug 12, 2025 | 45.00 | 45.00 | 44.17 | 44.40 | - | 0.05% | 612,271 |
| Aug 11, 2025 | 44.30 | 44.48 | 43.96 | 44.38 | - | 0.18% | 1,481,458 |
| Aug 8, 2025 | 44.99 | 45.00 | 44.10 | 44.30 | - | -1.27% | 1,882,575 |
| Aug 7, 2025 | 45.53 | 45.70 | 44.25 | 44.87 | - | -0.36% | 5,038,438 |
| Aug 6, 2025 | 45.73 | 45.73 | 44.80 | 45.03 | - | -0.84% | 1,189,673 |
| Aug 5, 2025 | 45.48 | 45.72 | 45.29 | 45.41 | - | -0.02% | 978,029 |
| Aug 4, 2025 | 44.95 | 45.52 | 44.73 | 45.42 | - | 1.05% | 1,097,109 |
| Aug 1, 2025 | 46.40 | 46.40 | 44.73 | 44.95 | - | -1.83% | 8,298,540 |
| Jul 31, 2025 | 46.19 | 46.29 | 45.31 | 45.79 | - | -0.89% | 1,374,213 |
| Jul 30, 2025 | 46.29 | 46.55 | 46.16 | 46.20 | - | -0.22% | 613,609 |
| Jul 29, 2025 | 46.60 | 46.60 | 45.55 | 46.30 | - | 0.92% | 1,235,992 |
| Jul 28, 2025 | 46.93 | 46.94 | 45.78 | 45.88 | - | -1.42% | 7,164,423 |
| Jul 25, 2025 | 47.69 | 47.69 | 46.46 | 46.54 | - | -2.12% | 5,599,701 |
| Jul 24, 2025 | 47.91 | 48.31 | 47.46 | 47.55 | - | -1.10% | 1,160,593 |
| Jul 23, 2025 | 48.90 | 48.90 | 47.84 | 48.08 | - | -0.17% | 818,965 |
| Jul 22, 2025 | 48.73 | 48.73 | 48.13 | 48.16 | - | -0.15% | 352,741 |
| Jul 21, 2025 | 48.00 | 48.98 | 47.51 | 48.23 | - | -0.27% | 719,494 |
| Jul 18, 2025 | 49.37 | 49.37 | 48.12 | 48.36 | - | -0.33% | 652,769 |
| Jul 17, 2025 | 47.35 | 48.80 | 47.35 | 48.52 | - | -0.10% | 616,937 |
| Jul 16, 2025 | 48.48 | 48.71 | 48.40 | 48.57 | - | 0.21% | 879,050 |
| Jul 15, 2025 | 47.81 | 48.62 | 47.81 | 48.47 | - | 0.85% | 1,527,289 |
| Jul 14, 2025 | 47.93 | 48.10 | 47.38 | 48.06 | - | 0.92% | 1,306,996 |
| Jul 11, 2025 | 47.68 | 48.09 | 47.50 | 47.62 | - | -0.77% | 778,393 |
| Jul 10, 2025 | 48.90 | 48.90 | 47.80 | 47.99 | - | -0.23% | 674,526 |
| Jul 9, 2025 | 47.76 | 48.18 | 47.56 | 48.10 | - | 0.75% | 463,045 |
| Jul 8, 2025 | 48.12 | 48.25 | 47.48 | 47.74 | - | -0.69% | 1,954,383 |
| Jul 7, 2025 | 48.48 | 48.75 | 47.89 | 48.07 | - | -0.27% | 1,004,611 |
| Jul 4, 2025 | 49.10 | 49.10 | 47.60 | 48.20 | - | -0.02% | 820,832 |
| Jul 3, 2025 | 48.43 | 48.44 | 48.00 | 48.21 | - | 0.52% | 561,165 |
| Jul 2, 2025 | 48.81 | 48.81 | 47.81 | 47.96 | - | -0.52% | 896,083 |
| Jul 1, 2025 | 49.40 | 49.40 | 48.06 | 48.21 | - | -0.56% | 1,343,542 |