MAN MSC400 MQ100

Mirae AN Midsmallcap400 Momentum Quality 100 ETF Historical Data

NSEBSE

₹49.38

(-0.40%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	48.93	49.18	48.68	49.09	590	98,92,579.9	1,34,433
30-Oct-2025	48.5	49.33	48.49	49.11	723	89,58,398.01	1,28,435
31-Oct-2025	49.12	49.25	48.78	48.9	844	1,20,19,773.06	1,86,953
03-Nov-2025	48.99	49.29	48.87	49.26	4,133	1,05,49,293.85	1,32,118
04-Nov-2025	49.35	49.35	48.79	48.81	1,015	73,83,204.13	1,13,500
06-Nov-2025	49.05	49.05	48.4	48.41	1,249	1,49,51,171.48	2,29,254
07-Nov-2025	48.26	48.7	47.8	48.62	900	1,16,01,312.97	1,29,532
10-Nov-2025	48.77	49	48.6	48.82	895	1,34,28,216.05	2,34,671
11-Nov-2025	48.75	49.15	48.74	49.04	670	1,80,33,817.9	3,32,205
12-Nov-2025	49.29	49.7	49.28	49.61	681	1,03,59,786.78	1,63,045
13-Nov-2025	49.61	49.78	49.3	49.38	697	82,86,879.01	1,57,458
14-Nov-2025	49.5	49.77	49.44	49.63	577	78,28,868.28	1,32,623
17-Nov-2025	49.93	50	49.62	49.88	828	97,29,785.99	1,75,730
18-Nov-2025	49.89	49.93	49.43	49.5	864	72,29,844.05	1,15,323
19-Nov-2025	49.55	49.85	49.4	49.74	675	77,66,145.36	99,859
20-Nov-2025	49.99	50.04	49.73	49.77	761	1,38,68,387.44	1,79,102
21-Nov-2025	49.77	49.77	49.14	49.18	1,043	1,16,18,743.38	1,53,748
24-Nov-2025	49.5	49.5	48.82	48.98	881	1,65,86,760.59	2,89,370
25-Nov-2025	48.96	49.03	48.8	48.9	682	93,92,973.14	1,34,810
26-Nov-2025	49.01	49.62	49.01	49.53	531	63,75,050.61	99,084
27-Nov-2025	49.69	49.69	49.3	49.58	561	37,65,924.26	49,578
28-Nov-2025	49.58	49.58	49.32	49.38	714	1,00,63,114.04	1,28,590

MAN MSC400 MQ100: Related NEWS

No Record Found

Invest wise with Expert advice