MANXT50 Historical Share Price Data

Mirae Asset Nifty Next 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(₹)
18-Mar-2024	588.85	593.96	585.87	592.47	105	8766503.2	6627	8.09	3.62
19-Mar-2024	592.47	592.47	580.21	582.23	125	3556887.53	5624	12.26	-10.24
20-Mar-2024	584.64	584.65	575.71	584.07	106	3396412.19	4656	8.94	-0.57
21-Mar-2024	593.43	598.16	591.55	597.78	77	4658628.37	6862	6.61	4.35
22-Mar-2024	624.69	624.69	594.05	600.39	87	3263306.93	5061	30.64	-24.30
26-Mar-2024	599.13	607.19	599.13	606.04	118	843374.04	1301	8.06	6.91
27-Mar-2024	607.77	611.76	606.5	608.41	74	1116214.8	991	5.26	0.64
28-Mar-2024	609.28	617.05	608.85	615.01	78	849962.27	751	8.20	5.73
01-Apr-2024	620.3	626.5	620.3	625.18	170	2381442.63	2682	6.20	4.88
02-Apr-2024	627.07	631.68	625.13	631.37	125	4794211.59	6473	6.55	4.30
03-Apr-2024	629.37	633.76	627.72	632.99	126	7856712.12	11580	6.04	3.62
04-Apr-2024	638.12	638.45	629.09	630.82	116	2630990.95	3557	9.36	-7.30
05-Apr-2024	630.73	636.39	629.41	634.53	84	1348595.74	1609	6.98	3.80
08-Apr-2024	638.55	640.9	636.68	638.06	106	814927.3	866	4.22	-0.49
09-Apr-2024	641.05	641.06	634.7	636.98	139	3789476.01	4646	6.36	-4.07
10-Apr-2024	640.4	642.99	640	641.32	103	810942.43	1060	2.99	0.92
12-Apr-2024	660.55	660.55	639	639.82	169	2002365.08	2026	21.55	-20.73
15-Apr-2024	631.78	635.92	621.56	628.85	268	13904792.14	15483	14.36	-2.93

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.