ICICI Prudential S&P BSE 500 ETF - ICICI500.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	32.15	32.15	32.15	32.15	32.15	0
January 11, 2024	32.15	32.15	32.15	32.15	32.15	0
January 10, 2024	32.15	32.15	32.15	32.15	32.15	0
January 09, 2024	32.15	32.15	32.15	32.15	32.15	0
January 08, 2024	32.15	32.15	32.15	32.15	32.15	0
January 05, 2024	32.15	32.15	32.15	32.15	32.15	0
January 04, 2024	32.15	32.15	32.15	32.15	32.15	0
January 03, 2024	32.15	32.15	32.15	32.15	32.15	0
January 02, 2024	32.15	32.15	32.15	32.15	32.15	0
January 01, 2024	32.15	32.15	32.15	32.15	32.15	0
December 29, 2023	32.15	32.15	32.15	32.15	32.15	0
December 28, 2023	32.15	32.15	32.15	32.15	32.15	0
December 27, 2023	32.15	32.15	32.15	32.15	32.15	0
December 26, 2023	32.15	32.15	32.15	32.15	32.15	0
December 22, 2023	32.15	32.15	32.15	32.15	32.15	0
December 21, 2023	32.15	32.15	32.15	32.15	32.15	0
December 20, 2023	32.15	32.15	32.15	32.15	32.15	0
December 19, 2023	32.15	32.15	32.15	32.4	31.95	109,058
December 18, 2023	32.28	32.16	32.16	32.37	31.63	225,398
December 15, 2023	31.85	32.11	32.11	32.15	31.84	41,673
December 14, 2023	31.75	31.84	31.84	31.87	31.37	138,734
December 13, 2023	31.53	31.36	31.36	31.53	31.18	49,614
December 12, 2023	31.47	31.43	31.43	31.69	31.26	31,565
December 11, 2023	32.3	31.47	31.47	32.3	31.19	327,082
December 08, 2023	31.69	31.34	31.34	31.69	31.24	1.81M
December 07, 2023	31.24	31.4	31.4	31.45	31.24	599,307
December 06, 2023	31.06	31.25	31.25	31.5	31.06	78,946
December 05, 2023	30.85	31.14	31.14	31.23	30.71	59,107
December 04, 2023	30.34	30.85	30.85	30.94	30.06	101,603
December 01, 2023	30.07	30.34	30.34	30.38	30.07	207,906
November 30, 2023	29.97	30.06	30.06	30.1	29.63	93,682
November 29, 2023	29.94	29.97	29.97	30.02	29.61	412,721
November 28, 2023	29.6	29.75	29.75	29.84	29.57	58,936
November 24, 2023	29.74	29.58	29.58	29.84	29.51	41,138
November 23, 2023	29.88	29.55	29.55	29.88	29.52	832,525
November 22, 2023	29.58	29.62	29.62	29.84	29.38	377,016
November 21, 2023	29.51	29.58	29.58	29.64	29.49	76,340
November 20, 2023	29.75	29.44	29.44	29.75	29.26	73,352
November 17, 2023	29.69	29.51	29.51	29.69	29.31	209,679
November 16, 2023	29.39	29.53	29.53	29.68	29.26	362,313
November 15, 2023	29.05	29.33	29.33	29.39	29.05	166,991
November 13, 2023	29.09	29.04	29.04	29.09	28.91	49,317
November 12, 2023	29.75	28.9	28.9	29.75	28.9	16,238
November 10, 2023	29.13	28.9	28.9	29.13	28.75	13,064
November 09, 2023	29.85	28.89	28.89	29.85	28.82	33,061
November 08, 2023	28.95	28.96	28.96	28.98	28.79	330,747
November 07, 2023	28.73	28.78	28.78	28.97	28.66	51,196
November 06, 2023	29.4	28.73	28.73	29.4	28.44	80,255
November 03, 2023	28.49	28.54	28.54	28.6	28.14	21,557
November 02, 2023	28.13	28.36	28.36	28.39	28.13	14,879
November 01, 2023	28.39	28.12	28.12	28.39	28.07	1.07M
October 31, 2023	29.1	28.22	28.22	29.1	28.02	60,807
October 30, 2023	28.08	28.22	28.22	28.27	27.91	58,741
October 27, 2023	28.33	28.08	28.08	28.33	27.57	437,933
October 26, 2023	28.43	27.83	27.83	28.43	27.68	104,841
October 25, 2023	28.89	28.19	28.19	28.89	28.02	110,672
October 23, 2023	29.23	28.44	28.44	29.23	28.3	145,981
October 20, 2023	29.14	28.93	28.93	29.14	28.88	22,914
October 19, 2023	29.37	29	29	29.37	28.9	883,985
October 18, 2023	29.49	29.15	29.15	29.49	29.11	346,687

ICICI Prudential S&P BSE 500 ETF (ICICI500.NS) NSE