MAN50ETF Historical Share Price Data

Mirae Asset Nifty 50 ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	232.98	232.98	229.79	231.11	422	6525989.99	26503	3.19	-1.87
21-Mar-2024	232.91	233.48	232.09	233.07	346	12937286.63	48108	1.39	0.16
22-Mar-2024	233.05	234.29	231.15	233.58	366	9173026.29	29909	3.14	0.53
26-Mar-2024	233.09	233.49	232.36	232.63	564	2771089.79	9422	1.13	-0.46
27-Mar-2024	233.52	234.69	232.68	234.29	460	20588695.21	85099	2.01	0.77
28-Mar-2024	232	237.7	232	235.9	388	6826757.39	17826	5.70	3.90
01-Apr-2024	237.79	238.24	236.96	237.61	636	7633253.79	22053	1.28	-0.18
02-Apr-2024	237.67	237.71	236.77	237.6	423	26991236.96	111513	0.94	-0.07
03-Apr-2024	236.77	237.95	236.17	237.29	424	4031364.44	11735	1.78	0.52
04-Apr-2024	239.49	239.49	235.99	238.08	703	16741309.27	58527	3.50	-1.41
05-Apr-2024	237.53	238.45	237.01	238.11	404	5134807.1	15452	1.44	0.58
08-Apr-2024	238.93	240	238.21	239.22	437	6217354.74	21662	1.79	0.29
09-Apr-2024	240.53	240.53	239.04	239.51	405	5449209.33	16044	1.49	-1.02
10-Apr-2024	239.51	240.42	239.37	240.12	304	2612920.77	9085	1.05	0.61
12-Apr-2024	247.3	247.3	237.96	238.23	721	5169031.9	17848	9.34	-9.07
15-Apr-2024	236.19	237.27	235.46	235.78	809	24043300.34	84491	1.81	-0.41
16-Apr-2024	235.2	235.2	233.6	234.5	693	13346999.94	47573	1.60	-0.70
18-Apr-2024	235.37	236.15	232.35	232.95	1199	38067976.13	113973	3.80	-2.42
19-Apr-2024	232	234.49	230.39	234.04	1281	29301480.87	102641	4.10	2.04

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.