Mirae S&P 500

Mirae Asset S&P 500 Top 50 ETF Historical Data

NSEBSE

₹71.66

(-1.10%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	69.86	69.87	69.86	69.87	266	48,81,816.69	69,870
18-Nov-2025	69.94	69.94	68	68.88	5,386	3,92,98,116.44	4,15,078
19-Nov-2025	69.24	69.24	66.85	67.46	6,203	4,22,42,394.91	4,54,280
20-Nov-2025	68.48	68.54	68.28	68.54	772	1,16,20,223.42	1,39,396
21-Nov-2025	68.83	68.83	65.88	67.12	5,360	3,79,84,751.53	3,74,829
24-Nov-2025	67.94	67.94	66.52	67.17	3,795	3,44,99,180.09	3,96,350
25-Nov-2025	68.31	68.31	67.8	68.3	2,256	2,33,83,110.72	2,65,069
26-Nov-2025	69.46	70.16	68.76	69.47	2,887	2,14,79,019.87	2,32,429
27-Nov-2025	69.57	70.66	69.57	70.66	2,620	2,06,49,719.85	2,35,716
28-Nov-2025	70.66	71.16	69.9	70.31	2,972	2,28,33,694.8	2,27,399
01-Dec-2025	70.31	71.16	70.06	71.15	3,969	1,74,61,330.29	1,94,226
02-Dec-2025	71.64	71.64	70.56	71.47	3,026	2,22,72,898.4	2,02,306
03-Dec-2025	71.59	71.59	71.5	71.59	2,104	1,13,67,418.52	1,53,964
04-Dec-2025	71.89	71.89	71.59	71.89	1,567	81,47,084.06	1,03,793
05-Dec-2025	70.09	72.2	70.09	72.2	2,688	1,23,26,371.28	1,57,212
08-Dec-2025	72.24	72.24	72.24	72.24	1,933	51,40,526.16	70,279
09-Dec-2025	72.21	72.21	71.22	72.21	3,126	2,09,78,714.55	2,15,300
10-Dec-2025	70.4	72.24	70.4	72.24	1,353	55,48,193.1	76,386
11-Dec-2025	72.02	72.02	72.02	72.02	1,547	75,19,104.06	1,04,238
12-Dec-2025	72.16	72.16	72.16	72.16	232	63,63,573.92	88,187
15-Dec-2025	72.46	72.46	72.16	72.46	3,460	1,71,00,671.46	2,20,907

Mirae S&P 500: Related NEWS

No Record Found

Invest wise with Expert advice