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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	72.45	72.45	72.45	72.45	72.26	178,828
January 13, 2026	72.26	72.26	72.26	72.26	72.26	53,106
January 12, 2026	71.71	71.71	71.71	71.71	71.71	71,970
January 09, 2026	71.91	71.91	71.91	71.91	71.91	81,099
January 08, 2026	72.02	72.02	72.02	72.02	71.76	96,154
January 07, 2026	72	72	72	72	71.68	316,707
January 06, 2026	71.65	71.65	71.65	71.65	71.65	267,049
January 05, 2026	71.71	71.71	71.71	71.71	71.55	255,349
January 02, 2026	71.71	71.71	71.71	71.71	71.71	74,322
January 01, 2026	72.19	72.19	72.19	72.19	71.07	235,403
December 31, 2025	70.29	71.41	71.41	72.27	70.29	323,718
December 30, 2025	72.48	72.46	72.46	72.48	71.41	264,444
December 29, 2025	72.45	71.39	71.39	72.45	70.9	552,864
December 26, 2025	72.31	72.31	72.31	72.31	72.31	91,559
December 24, 2025	71.53	71.53	71.53	71.53	71.53	99,567
December 23, 2025	71.67	71.6	71.6	71.67	71.35	316,256
December 22, 2025	70.86	70.86	70.86	70.86	70.86	54,854
December 19, 2025	70.3	70.3	70.3	70.3	70.3	69,670
December 18, 2025	70.22	71.9	71.9	71.9	70.22	141,595
December 17, 2025	71.65	71.65	71.65	71.65	71.65	54,981
December 16, 2025	71.66	71.66	71.66	71.66	71.65	94,961
December 15, 2025	72.46	72.46	72.46	72.46	72.16	236,258
December 12, 2025	72.16	72.16	72.16	72.16	72.16	93,529
December 11, 2025	72.02	72.02	72.02	72.02	72.02	104,403
December 10, 2025	70.4	72.24	72.24	72.24	70.4	77,712
December 09, 2025	72.21	72.21	72.21	72.21	71.22	293,360
December 08, 2025	72.24	72.24	72.24	72.24	72.24	71,209
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

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