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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	64.95	64.95	64.95	64.95	64.92	84,429
August 18, 2025	63.22	64.88	64.88	64.88	63.22	242,057
August 14, 2025	64.9	64.85	64.85	64.9	63.42	533,845
August 13, 2025	64.15	63.42	63.42	64.15	62.53	514,508
August 12, 2025	64.36	63.98	63.98	64.36	63.01	477,080
August 11, 2025	63.5	63.33	63.33	63.5	62.4	352,318
August 08, 2025	63.75	62.21	62.21	63.75	62	364,416
August 07, 2025	60.95	62.55	62.55	63.06	60.95	263,378
August 06, 2025	60.33	62.52	62.52	62.98	60.33	234,144
August 05, 2025	62.06	61.88	61.88	62.06	61.56	383,458
August 04, 2025	63.44	61.98	61.98	63.44	60.8	900,888
August 01, 2025	62.1	63.15	63.15	63.2	62.05	352,287
July 31, 2025	59.61	62.77	62.77	62.82	59.61	636,605
July 30, 2025	61.44	61.03	61.03	61.79	60.3	378,969
July 29, 2025	61.01	60.38	60.38	61.01	58.04	434,539
July 28, 2025	59.26	59.53	59.53	59.9	57.83	429,003
July 25, 2025	61.17	57.82	57.82	61.17	57.06	529,487
July 24, 2025	57.74	59.39	59.39	61.01	57.74	262,351
July 23, 2025	59.25	59.23	59.23	59.77	59.01	203,128
July 22, 2025	59.49	59.25	59.25	59.49	58.9	255,373
July 21, 2025	60.65	58.77	58.77	60.65	57.6	585,460
July 18, 2025	59.84	59.18	59.18	59.84	58.41	287,020
July 17, 2025	59.15	58.39	58.39	59.15	57.22	252,635
July 16, 2025	56.22	57.71	57.71	58.61	56.22	460,333
July 15, 2025	57.49	57.19	57.19	57.49	56.3	262,741
July 14, 2025	57.5	56.09	56.09	57.5	55.52	869,492
July 11, 2025	58.63	57.04	57.04	58.63	56.3	643,828
July 10, 2025	60.07	57.2	57.2	60.07	55.82	1.91M
July 09, 2025	59.89	60.26	60.26	60.26	58.8	839,268
July 08, 2025	56.4	58.8	58.8	59.15	56.4	593,068
July 07, 2025	57.55	57.85	57.85	58	56.15	493,217
July 04, 2025	56.96	56.15	56.15	56.96	55.65	407,112
July 03, 2025	53.94	55.58	55.58	55.78	53.94	171,433
July 02, 2025	56.44	55.33	55.33	56.44	55.21	239,273
July 01, 2025	54.16	55.55	55.55	55.75	54.16	354,401
June 30, 2025	55.94	55.15	55.15	56.3	54.02	724,997
June 27, 2025	54.68	54.61	54.61	55.08	53.93	423,466
June 26, 2025	53.26	54.67	54.67	55.84	53.26	130,088
June 25, 2025	55.48	54.5	54.5	55.48	54.3	127,749
June 24, 2025	53.21	54.4	54.4	54.94	53.21	124,310
June 23, 2025	55.29	53.91	53.91	55.29	52.9	325,139
June 20, 2025	53.43	54.26	54.26	54.94	53.43	102,525
June 19, 2025	53.17	54.14	54.14	54.89	53.17	128,169
June 18, 2025	54.58	54.54	54.54	55.94	54.33	60,932
June 17, 2025	56.18	54.58	54.58	56.18	54.32	171,338
June 16, 2025	55.19	54.81	54.81	55.19	53.8	195,170
June 13, 2025	54	54.26	54.26	54.89	52.52	250,003
June 12, 2025	55.6	55.02	55.02	55.6	54.8	267,347
June 11, 2025	55.39	55.07	55.07	55.39	54.51	229,146
June 10, 2025	54.85	54.67	54.67	54.86	54.25	209,969
June 09, 2025	55.49	54.48	54.48	55.49	53.22	264,783
June 06, 2025	53.16	54.14	54.14	54.45	53.16	313,803
June 05, 2025	53.12	53.97	53.97	54.36	53.12	260,292
June 04, 2025	54.79	53.67	53.67	54.99	53.16	483,831
June 03, 2025	55.28	54.24	54.24	55.28	53.94	165,331
June 02, 2025	54.86	53.94	53.94	54.86	52.52	437,800
May 30, 2025	54.68	54.09	54.09	54.78	53.56	228,047
May 29, 2025	54.11	54.51	54.51	54.83	54.06	298,491
May 28, 2025	55.03	54.11	54.11	55.34	53.55	653,261
May 27, 2025	54.02	54.67	54.67	54.85	54.02	142,554

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