Mirae Asset Nifty Energy ETF Share Price, Historical Data, ENERGY share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

ENERGY Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
02 Jun 2026	40.35	40.37	40.42	39.77	429489	-0.22%
01 Jun 2026	40.44	40.88	41.22	40.34	674221	-1.39%
29 May 2026	41.01	41.98	42.82	40.84	1496715	-1.82%
27 May 2026	41.77	40.97	41.94	40.62	704837	1.93%
26 May 2026	40.98	41.17	41.24	40.67	461814	0.64%
25 May 2026	40.72	40.99	40.99	40.49	317165	0.87%
22 May 2026	40.37	40.64	40.64	40.31	239716	-0.22%
21 May 2026	40.46	41.37	41.37	40.36	685900	0.20%
20 May 2026	40.38	39.81	40.48	39.36	893843	1.51%
19 May 2026	39.78	40.40	40.40	39.61	326735	0.43%
18 May 2026	39.61	39.98	39.98	39.23	671723	-0.93%
15 May 2026	39.98	40.48	40.48	39.85	327940	-0.70%
14 May 2026	40.26	40.29	40.51	39.98	530705	0.88%
13 May 2026	39.91	40.08	40.13	39.45	666054	0.58%
12 May 2026	39.68	39.96	40.51	39.50	867231	-1.15%
11 May 2026	40.14	40.93	40.94	40.08	821203	-1.93%
08 May 2026	40.93	41.49	41.78	40.77	723002	-0.97%
07 May 2026	41.33	40.85	41.40	40.85	1244662	0.93%
06 May 2026	40.95	41.29	41.58	40.79	748948	-0.51%
05 May 2026	41.16	41.37	41.37	40.81	539012	-0.02%
04 May 2026	41.17	42.23	42.23	40.06	1035400	0.41%
30 Apr 2026	41.00	41.00	41.07	40.51	1264312	-0.10%
29 Apr 2026	41.04	42.20	42.20	40.86	1254588	-0.34%
28 Apr 2026	41.18	40.99	41.26	40.65	1056411	1.23%
27 Apr 2026	40.68	40.23	41.04	40.13	1289644	1.47%
24 Apr 2026	40.09	40.70	40.70	39.62	1236993	-0.55%
23 Apr 2026	40.31	40.11	40.79	39.81	2526677	0.47%
22 Apr 2026	40.12	39.70	40.50	39.30	1242954	1.54%
21 Apr 2026	39.51	39.61	39.85	39.41	1323841	0.25%
20 Apr 2026	39.41	39.12	40.00	38.75	1838998	0.77%
17 Apr 2026	39.11	38.72	39.50	38.36	1497480	1.98%
16 Apr 2026	38.35	38.21	38.89	37.96	1387587	0.50%
15 Apr 2026	38.16	38.29	38.46	37.51	1307998	2.20%
13 Apr 2026	37.34	37.36	37.62	36.64	744980	-0.05%
10 Apr 2026	37.36	36.93	37.51	36.93	1686310	1.16%
09 Apr 2026	36.93	36.44	37.12	36.42	517859	0.90%
08 Apr 2026	36.60	36.25	36.71	36.11	780751	2.41%
07 Apr 2026	35.74	35.53	35.92	35.25	518950	0.56%
06 Apr 2026	35.54	35.52	35.70	35.15	1689663	0.14%
02 Apr 2026	35.49	35.35	35.57	34.61	402774	-0.11%
01 Apr 2026	35.53	35.61	35.97	35.36	289799	1.51%
30 Mar 2026	35.00	35.14	35.68	34.91	495772	-1.02%
27 Mar 2026	35.36	35.89	35.89	35.00	4017884	-0.98%
25 Mar 2026	35.71	29.00	35.97	29.00	594231	1.16%
24 Mar 2026	35.30	35.48	35.51	34.86	834274	1.06%
23 Mar 2026	34.93	35.99	36.00	34.54	958897	-3.11%
20 Mar 2026	36.05	36.00	36.65	35.91	1329739	0.75%
19 Mar 2026	35.78	35.99	36.31	35.62	1454664	-1.43%
18 Mar 2026	36.30	36.32	36.49	36.11	648777	0.44%
17 Mar 2026	36.14	35.97	36.26	35.75	268982	0.95%
16 Mar 2026	35.80	36.23	36.80	35.33	895775	-1.16%
13 Mar 2026	36.22	37.10	37.92	36.10	7993116	-2.16%
12 Mar 2026	37.02	36.24	37.20	35.99	2153878	2.15%
11 Mar 2026	36.24	36.36	36.68	36.17	264667	0.19%
10 Mar 2026	36.17	36.12	36.30	35.89	329376	1.03%
09 Mar 2026	35.80	36.58	36.58	35.45	405601	-2.00%
06 Mar 2026	36.53	36.37	37.39	36.30	899767	0.16%
05 Mar 2026	36.47	36.00	36.60	35.91	980657	2.04%
04 Mar 2026	35.74	37.29	37.29	34.53	4455859	-2.48%
02 Mar 2026	36.65	37.00	37.00	36.16	2680548	-1.56%
27 Feb 2026	37.23	29.80	37.49	29.80	1635124	-0.35%
26 Feb 2026	37.36	37.50	37.50	37.14	736055	0.13%
25 Feb 2026	37.31	37.46	37.50	37.07	1607650	0.11%
24 Feb 2026	37.27	36.94	37.31	36.71	916349	0.89%
23 Feb 2026	36.94	36.95	36.97	36.65	1083297	0.49%
20 Feb 2026	36.76	36.29	36.96	36.24	1217897	1.24%
19 Feb 2026	36.31	36.75	36.80	36.03	877979	-0.60%
18 Feb 2026	36.53	36.47	36.60	36.24	462340	0.22%
17 Feb 2026	36.45	36.84	37.01	36.27	555904	-0.36%
16 Feb 2026	36.58	35.95	37.30	35.73	2327645	2.24%
13 Feb 2026	35.78	36.56	37.66	35.70	527199	-2.13%
12 Feb 2026	36.56	36.96	36.96	36.40	2050645	-0.60%
11 Feb 2026	36.78	36.66	37.00	36.36	2533997	0.16%
10 Feb 2026	36.72	36.85	38.00	36.33	3396002	0.16%
09 Feb 2026	36.66	37.57	37.57	36.43	9270255	0.41%
06 Feb 2026	36.51	36.36	36.60	36.10	1076658	0.69%
05 Feb 2026	36.26	36.91	37.39	36.10	628818	-0.49%
04 Feb 2026	36.44	35.64	36.69	34.25	1041007	2.24%
03 Feb 2026	35.64	35.20	36.30	35.14	780329	2.86%
02 Feb 2026	34.65	33.89	34.75	33.75	265542	1.76%
01 Feb 2026	34.05	35.85	35.85	33.78	653171	-3.13%
30 Jan 2026	35.15	35.65	35.65	34.83	3346503	-0.93%
29 Jan 2026	35.48	35.85	35.85	34.80	2152196	2.01%
28 Jan 2026	34.78	34.07	36.00	33.54	1068092	4.13%
27 Jan 2026	33.40	33.38	33.50	32.95	356677	0.78%
23 Jan 2026	33.14	33.97	33.97	33.10	183953	-1.98%
22 Jan 2026	33.81	34.27	34.27	33.60	80129	1.11%
21 Jan 2026	33.44	33.51	33.65	32.00	1423458	0.27%
20 Jan 2026	33.35	34.13	34.17	33.25	768294	-2.40%
19 Jan 2026	34.17	34.35	34.56	34.05	654644	-0.58%
16 Jan 2026	34.37	34.85	34.85	34.30	1335538	-0.89%
14 Jan 2026	34.68	35.12	35.12	34.45	1571612	0.76%
13 Jan 2026	34.42	35.39	35.39	34.16	1010022	-0.32%
12 Jan 2026	34.53	34.51	35.56	33.92	1371882	0.06%
09 Jan 2026	34.51	34.83	34.98	34.36	1924550	-0.66%
08 Jan 2026	34.74	35.75	35.82	34.57	1153295	-3.04%
07 Jan 2026	35.83	35.83	36.00	35.69	2311059	-0.17%
06 Jan 2026	35.89	36.26	36.26	35.67	895769	-0.53%
05 Jan 2026	36.08	36.50	36.50	35.97	468145	-0.69%
02 Jan 2026	36.33	35.62	36.39	35.59	2292566	2.19%
01 Jan 2026	35.55	36.30	36.30	35.41	110037	0.65%
31 Dec 2025	35.32	34.89	35.47	34.89	6208507	1.06%
30 Dec 2025	34.95	35.15	35.15	34.75	985621	-0.09%
29 Dec 2025	34.98	35.91	35.91	34.82	852049	-0.17%
26 Dec 2025	35.04	35.82	35.82	35.02	5120919	-0.26%
24 Dec 2025	35.13	35.42	35.50	35.11	275283	-0.34%
23 Dec 2025	35.25	35.13	35.35	35.03	84455	0.37%
22 Dec 2025	35.12	35.71	36.50	34.91	91095	0.83%
19 Dec 2025	34.83	34.58	34.86	34.50	172078	0.93%
18 Dec 2025	34.51	34.68	34.68	34.35	95682	-0.78%
17 Dec 2025	34.78	34.83	34.93	34.70	12602	-0.11%
16 Dec 2025	34.82	35.94	35.94	34.70	31842	-0.71%
15 Dec 2025	35.07	35.22	35.22	34.75	71927	0.06%
12 Dec 2025	35.05	35.45	35.45	34.89	28559	0.86%
11 Dec 2025	34.75	35.33	35.33	34.48	13607	0.26%
10 Dec 2025	34.66	34.79	34.96	34.59	19584	-0.09%
09 Dec 2025	34.69	35.34	35.34	34.03	313181	0.61%
08 Dec 2025	34.48	35.66	35.66	34.36	55722	-1.37%
05 Dec 2025	34.96	35.00	36.00	34.86	93791	-0.17%
04 Dec 2025	35.02	35.09	35.25	34.96	12507	-0.43%
03 Dec 2025	35.17	35.46	35.51	35.07	14660	-0.68%
02 Dec 2025	35.41	35.78	35.78	35.39	17441	-0.53%
01 Dec 2025	35.60	36.49	36.49	35.50	28704	0.00%
28 Nov 2025	35.60	35.67	35.73	35.57	14286	-0.53%
27 Nov 2025	35.79	36.11	36.11	35.69	789478	-0.61%
26 Nov 2025	36.01	35.49	36.03	35.49	18911	1.75%
25 Nov 2025	35.39	35.49	35.55	35.32	6213	-0.28%
24 Nov 2025	35.49	35.95	35.95	35.45	10453	-1.09%
21 Nov 2025	35.88	36.17	36.20	35.84	368543	-0.94%
20 Nov 2025	36.22	36.02	36.40	36.02	8981	0.19%
19 Nov 2025	36.15	36.23	36.26	36.05	999539	-0.28%
18 Nov 2025	36.25	36.59	36.59	36.15	57201	-0.63%
17 Nov 2025	36.48	36.43	36.50	36.33	15048	0.80%
14 Nov 2025	36.19	37.37	37.37	36.11	7915	-0.11%

SEBI Registration No.: INA000006688

Alpha India Portfolio

Best 18 Stocks portfolio to invest in 2026

EP - Multibagger

Long-term Investing, Proven Results, Real Wealth.

Screener

News

Mirae Asset Nifty Energy ETF

ENERGY Historical Data

Equitypandit Financial Services Pvt. Ltd.

Alpha India Portfolio

EP - Multibagger

Index Option Picks