ICICI Prudential Nifty Alpha Low Volatility 30 ETF - ICICIALPLV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	234.89	234.89	234.89	234.89	234.89	0
January 11, 2024	234.89	234.89	234.89	234.89	234.89	0
January 10, 2024	234.89	234.89	234.89	234.89	234.89	0
January 09, 2024	234.89	234.89	234.89	234.89	234.89	0
January 08, 2024	234.89	234.89	234.89	234.89	234.89	0
January 05, 2024	234.89	234.89	234.89	234.89	234.89	0
January 04, 2024	234.89	234.89	234.89	234.89	234.89	0
January 03, 2024	234.89	234.89	234.89	234.89	234.89	0
January 02, 2024	234.89	234.89	234.89	234.89	234.89	0
January 01, 2024	234.89	234.89	234.89	234.89	234.89	0
December 29, 2023	234.89	234.89	234.89	234.89	234.89	0
December 28, 2023	234.89	234.89	234.89	234.89	234.89	0
December 27, 2023	234.89	234.89	234.89	234.89	234.89	0
December 26, 2023	234.89	234.89	234.89	234.89	234.89	0
December 22, 2023	234.89	234.89	234.89	234.89	234.89	0
December 21, 2023	234.89	234.89	234.89	234.89	234.89	0
December 20, 2023	234.89	234.89	234.89	234.89	234.89	0
December 19, 2023	233.58	234.89	234.89	239.46	232.85	54,356
December 18, 2023	235.89	233.58	233.58	237.97	232.31	78,170
December 15, 2023	234.99	235.89	235.89	239	231.65	324,949
December 14, 2023	231.69	232.82	232.82	233.15	231.5	70,134
December 13, 2023	228.13	231.5	231.5	235.94	228.1	51,160
December 12, 2023	228.86	228.35	228.35	229.69	227.21	23,799
December 11, 2023	229.78	228.68	228.68	229.78	225.19	19,693
December 08, 2023	228.91	227.73	227.73	229.57	227	31,860
December 07, 2023	227.3	228.91	228.91	229	227.29	124,364
December 06, 2023	228.26	228.55	228.55	229	227.67	17,828
December 05, 2023	226.65	228.08	228.08	228.59	226.14	83,347
December 04, 2023	222.74	226.65	226.65	226.85	222.74	228,953
December 01, 2023	221.01	222.74	222.74	223.5	220.55	49,775
November 30, 2023	217.36	219.61	219.61	220.23	217.36	59,171
November 29, 2023	215.9	217.34	217.34	217.99	215.9	55,746
November 28, 2023	214	215.91	215.91	215.98	213.81	4,316
November 24, 2023	215.01	214.95	214.95	215.01	214.55	12,485
November 23, 2023	213.76	215.01	215.01	216	213.76	25,735
November 22, 2023	220.75	213.76	213.76	220.75	212.95	78,829
November 21, 2023	216.28	214.32	214.32	216.28	213.83	51,702
November 20, 2023	219.9	214.02	214.02	219.9	213.31	86,025
November 17, 2023	222.18	213.48	213.48	222.18	212.14	15,165
November 16, 2023	212.02	212.6	212.6	212.96	211.41	15,147
November 15, 2023	208.56	212.16	212.16	212.54	208.56	49,727
November 13, 2023	215.85	209.97	209.97	215.85	209.71	34,410
November 12, 2023	212.92	209.52	209.52	212.92	209.52	753
November 10, 2023	208.2	209.52	209.52	209.79	207.53	127,536
November 09, 2023	208.31	208.84	208.84	209.36	208.31	388,301
November 08, 2023	207	208.35	208.35	209.48	207	170,607
November 07, 2023	205.45	207	207	207.38	205	54,916
November 06, 2023	203.95	205.89	205.89	206	203.94	101,771
November 03, 2023	202.98	203.95	203.95	204.46	202.98	41,446
November 02, 2023	199.99	202.67	202.67	202.98	199.99	117,704
November 01, 2023	202.97	200	200	202.97	199.61	45,588
October 31, 2023	200.38	201.04	201.04	201.39	199.35	36,070
October 30, 2023	201.77	200.38	200.38	201.77	198.16	149,072
October 27, 2023	196.11	199.78	199.78	200.55	196.11	43,496
October 26, 2023	200.01	197.42	197.42	200.01	196.88	36,332
October 25, 2023	201.84	200.5	200.5	203.78	199.42	133,398
October 23, 2023	203.66	201.84	201.84	203.8	201.01	52,726
October 20, 2023	204.21	203.66	203.66	204.37	203.16	28,738
October 19, 2023	203.39	204.73	204.73	204.93	202.91	20,568
October 18, 2023	205	204.27	204.27	205.76	204	27,297

ICICI Prudential Nifty Alpha Low Volatility 30 ETF (ICICIALPLV.NS) NSE