MAN MSC400 MQ100

Mirae AN Midsmallcap400 Momentum Quality 100 ETF Historical Data

NSEBSE

₹48.36

(0.19%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	47.92	48.41	47.88	48.02	681	29,65,225.03	40,312
09-Sep-2025	48.09	48.29	47.93	48.13	519	1,52,88,263.82	2,65,138
10-Sep-2025	48.26	48.89	48.26	48.75	1,033	2,28,25,326.45	2,70,835
11-Sep-2025	48.77	49.03	48.61	48.69	734	2,11,49,099.62	4,09,210
12-Sep-2025	48.93	49.12	48.71	48.99	792	1,09,15,831.67	1,91,416
15-Sep-2025	49.24	49.24	48.9	49.08	952	79,03,281.92	1,08,292
16-Sep-2025	49.29	49.6	49.1	49.41	675	1,95,34,205.65	2,46,730
17-Sep-2025	49.77	49.87	49.58	49.75	749	99,05,319.18	1,32,829
18-Sep-2025	49.99	50	49.58	49.82	743	2,51,37,837.09	4,36,379
19-Sep-2025	49.99	49.99	49.62	49.75	760	1,50,63,015.81	1,94,590
22-Sep-2025	49.75	50.12	49.2	49.35	1,278	1,57,20,573.29	2,16,794
23-Sep-2025	49.34	49.34	48.76	48.86	1,166	86,65,437.61	1,37,000
24-Sep-2025	48.86	48.89	48.4	48.48	879	63,32,695.19	1,04,472
25-Sep-2025	48.69	48.79	48.07	48.26	841	1,17,84,529.59	1,54,747
26-Sep-2025	48.26	48.34	47.04	47.18	2,619	3,20,25,697.47	4,49,622
29-Sep-2025	46.99	47.55	46.95	47.16	1,052	2,88,75,716.47	4,60,810
30-Sep-2025	47.49	47.49	46.66	46.91	1,804	1,37,09,888.07	2,45,722
01-Oct-2025	47.18	47.52	46.85	47.46	892	1,32,27,760.31	2,37,190
03-Oct-2025	47.51	47.97	47.46	47.91	951	1,44,74,783.2	2,64,354
06-Oct-2025	48.14	48.34	47.82	48.27	841	1,94,85,999.71	3,21,278

MAN MSC400 MQ100: Related NEWS

No Record Found

Invest wise with Expert advice