MAN MSC400 MQ100

Mirae AN Midsmallcap400 Momentum Quality 100 ETF Historical Data

NSEBSE

₹49.41

(0.67%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	48.1	48.38	47.98	48.19	1,055	1,53,67,196.25	2,04,768
19-Aug-2025	48.44	48.44	47.9	48.38	505	60,21,428.9	1,18,066
20-Aug-2025	48.79	48.85	48.21	48.76	556	56,05,570.82	76,325
21-Aug-2025	48.77	48.96	48.43	48.54	823	1,18,80,337.5	1,30,320
22-Aug-2025	48.78	48.78	48.44	48.54	638	1,32,93,227.82	2,53,404
25-Aug-2025	48.78	48.83	48.54	48.69	764	1,22,04,687.75	1,92,511
26-Aug-2025	48.93	48.93	47.61	47.68	2,684	3,55,99,029.31	4,96,696
28-Aug-2025	47.91	47.97	46.91	47.06	1,812	1,43,43,971.58	2,69,611
29-Aug-2025	47.29	47.38	46.8	46.91	1,038	4,11,50,171.85	6,43,260
01-Sep-2025	46.91	47.89	46.91	47.82	809	1,41,78,112.17	2,56,514
02-Sep-2025	47.98	48.2	47.7	47.96	748	1,27,47,145.31	1,68,426
03-Sep-2025	49.4	49.4	47.85	48.14	614	47,31,755.21	72,675
04-Sep-2025	49.58	49.58	47.9	47.93	727	4,51,48,705.06	7,64,453
05-Sep-2025	48.03	48.38	47.7	47.93	775	1,25,17,013.59	1,65,968
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

MAN MSC400 MQ100: Related NEWS

No Record Found

Invest wise with Expert advice