Mirae Asset S&P 500 Top 50 ETF - MASPTOP50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	70.09	72.2	72.2	72.2	70.09	171,354
December 04, 2025	71.89	71.89	71.89	71.89	71.59	113,332
December 03, 2025	71.59	71.59	71.59	71.59	71.5	158,894
December 02, 2025	71.64	71.47	71.47	71.64	70.56	312,176
December 01, 2025	70.31	71.15	71.15	71.16	70.06	245,949
November 28, 2025	70.66	70.31	70.31	71.16	69.9	322,677
November 27, 2025	69.57	70.66	70.66	70.66	69.57	296,010
November 26, 2025	69.46	69.47	69.47	70.16	68.76	308,888
November 25, 2025	68.31	68.3	68.3	68.31	67.8	342,545
November 24, 2025	67.94	67.17	67.17	67.94	66.52	511,227
November 21, 2025	68.83	67.12	67.12	68.83	65.88	564,592
November 19, 2025	69.24	67.46	67.46	69.24	66.85	622,924
November 18, 2025	69.94	68.88	68.88	69.94	68	569,401
November 17, 2025	69.86	69.87	69.87	69.87	69.86	69,870
November 14, 2025	71.1	71.06	71.06	71.12	69.86	182,755
November 13, 2025	71.22	71.22	71.22	71.22	71	122,724
November 12, 2025	71.13	71.13	71.13	71.13	70.25	390,953
November 11, 2025	69.7	69.7	69.7	69.7	69.7	157,653
November 10, 2025	69.81	69.53	69.53	69.81	69.01	245,657
November 07, 2025	70.66	69.81	69.81	70.66	69	689,059
November 06, 2025	71.77	71.25	71.25	71.77	70.66	433,321
November 04, 2025	69.34	71.39	71.39	71.44	69.34	302,952
November 03, 2025	71.12	71.12	71.12	71.12	71.12	87,259
October 31, 2025	71.75	71.28	71.28	71.8	70.34	493,856
October 30, 2025	71.42	71.42	71.42	71.42	70.69	225,823
October 29, 2025	70.58	70.59	70.59	70.59	69.31	267,830
October 28, 2025	69.21	69.21	69.21	69.21	69.21	216,444
October 27, 2025	68.68	68.68	68.68	68.68	68.68	321,694
October 24, 2025	68.72	68.71	68.71	68.72	67.22	144,675
October 23, 2025	68.72	68.64	68.64	68.72	67.1	436,876
October 21, 2025	68.06	68.06	68.06	68.06	68.06	23,183
October 20, 2025	67.68	67.68	67.68	67.68	67.68	98,438
October 17, 2025	68.25	68.04	68.04	68.25	65.6	198,669
October 16, 2025	68.26	68.26	68.26	68.26	67.85	230,194
October 15, 2025	68.72	68.02	68.02	68.72	67.86	530,147
October 14, 2025	67.41	67.4	67.4	67.41	67.35	610,238
October 13, 2025	69.55	68.8	68.8	69.55	68.02	591,045
October 10, 2025	69.51	69.51	69.51	69.51	69.51	94,180
October 09, 2025	68.97	68.97	68.97	68.97	68.97	107,940
October 08, 2025	69.24	69.06	69.06	69.24	68.5	451,244
October 07, 2025	68.83	68.83	68.83	68.83	68.83	222,817
October 06, 2025	67.01	68.89	68.89	68.89	67.01	362,887
October 03, 2025	68.73	68.73	68.73	68.73	68.73	91,118
October 01, 2025	66.52	68.38	68.38	68.38	66.52	100,914
September 30, 2025	68.23	68.23	68.23	68.23	68.23	128,029
September 29, 2025	67.95	67.95	67.95	67.95	67.95	45,929
September 26, 2025	68.3	68.3	68.3	68.3	68.3	58,605
September 25, 2025	68.47	68.44	68.44	68.47	67.9	215,079
September 24, 2025	68.66	68.66	68.66	68.66	68.4	477,298
September 23, 2025	68.36	68.36	68.36	68.36	68.36	93,462
September 22, 2025	67.64	67.64	67.64	67.64	67.64	221,830
September 19, 2025	67.2	67.2	67.2	67.2	67.2	43,097
September 18, 2025	67.58	67.58	67.58	67.58	67.58	99,126
September 17, 2025	67.77	67.77	67.77	67.77	67.54	369,301
September 16, 2025	67.21	67.21	67.21	67.21	67.21	79,683
September 15, 2025	66.92	66.92	66.92	66.92	66.92	73,677
September 12, 2025	66.51	66.51	66.51	66.51	66.51	81,561
September 11, 2025	66.14	66.14	66.14	66.14	66.14	109,532
September 10, 2025	65.91	65.91	65.91	65.91	65.5	95,144
September 09, 2025	65.71	65.71	65.71	65.71	65.71	256,747

Mirae Asset S&P 500 Top 50 ETF (MASPTOP50.NS) NSE