ICICI Prudential Mutual Fund - BHARAT 22 ETF - ICICIB22.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	109.5	109.83	109.83	111.4	108.8	253,118
September 25, 2025	109.6	110.26	110.26	111.9	109.6	408,762
September 24, 2025	109.7	110.82	110.82	111.42	109.7	383,353
September 23, 2025	110.9	111	111	111.24	110.13	412,360
September 22, 2025	110	110.63	110.63	111.39	110	347,106
September 19, 2025	111.32	110.92	110.92	111.32	110.4	504,075
September 18, 2025	112.15	110.82	110.82	112.15	110.35	491,699
September 17, 2025	109.71	110.68	110.68	110.88	109.1	390,709
September 16, 2025	110	110.19	110.19	110.25	108.77	491,506
September 15, 2025	107.8	109.14	109.14	109.97	107.8	340,236
September 12, 2025	109.11	109.08	109.08	109.25	108.06	360,685
September 11, 2025	108.5	108.55	108.55	108.79	107.53	206,061
September 10, 2025	107.4	107.54	107.54	107.75	106.47	267,348
September 09, 2025	107.8	106.47	106.47	107.8	106.4	181,662
September 08, 2025	106.2	106.77	106.77	108.3	106.2	204,832
September 05, 2025	106.1	107.17	107.17	108.8	106.1	157,353
September 04, 2025	109.7	107.35	107.35	109.7	107.15	173,578
September 03, 2025	107.4	107.99	107.99	108.09	106.61	502,465
September 02, 2025	107.6	106.99	106.99	107.6	106.31	193,449
September 01, 2025	108.53	106.35	106.35	108.53	104.2	206,564
August 29, 2025	103.6	105.37	105.37	105.75	103.6	125,748
August 28, 2025	104.1	104.97	104.97	106.8	104.1	401,208
August 26, 2025	107.9	105.53	105.53	107.9	105.39	287,218
August 25, 2025	106.58	106.75	106.75	107.8	106	334,534
August 22, 2025	107.45	106.58	106.58	107.69	106.5	345,928
August 21, 2025	108.8	107.29	107.29	108.8	106.5	294,326
August 20, 2025	107.78	107.73	107.73	108.47	107.61	106,874
August 19, 2025	110.93	107.86	107.86	110.93	107	92,072
August 18, 2025	107.52	107.7	107.7	109	107.52	322,324
August 14, 2025	108.9	107.89	107.89	108.9	107.4	206,537
August 13, 2025	109	108.41	108.41	109	107.85	222,760
August 12, 2025	108.9	108.24	108.24	108.9	107.41	361,327
August 11, 2025	107	107.94	107.94	108	106.96	139,809
August 08, 2025	106.1	107	107	108.4	106.1	119,189
August 07, 2025	104.68	107.33	107.33	108.3	104.68	165,231
August 06, 2025	108.6	107.37	107.37	108.6	106.87	344,696
August 05, 2025	106.3	107.63	107.63	108.4	106.3	347,504
August 04, 2025	108.1	107.57	107.57	108.1	106	488,916
August 01, 2025	108.39	106.56	106.56	108.39	106.35	381,914
July 31, 2025	111.3	107.53	107.53	111.3	106.14	448,657
July 30, 2025	107.79	108.06	108.06	108.59	107.53	100,195
July 29, 2025	105.4	107.34	107.34	107.47	105.4	121,179
July 28, 2025	108.6	106.75	106.75	108.6	106.55	141,006
July 25, 2025	110.5	107.42	107.42	110.5	107.29	402,126
July 24, 2025	110.2	108.92	108.92	110.2	108.54	659,348
July 23, 2025	110.5	109.45	109.45	110.5	107.7	306,173
July 22, 2025	110.6	109.04	109.04	110.6	109	395,636
July 21, 2025	110.4	109.36	109.36	110.4	108.02	238,379
July 18, 2025	111.2	109.05	109.05	111.2	108.96	276,433
July 17, 2025	112.99	109.93	109.93	112.99	107.48	176,149
July 16, 2025	111.5	110.24	110.24	111.5	109.55	166,121
July 15, 2025	111	110.07	110.07	111	109.04	181,625
July 14, 2025	109.1	109.68	109.68	111.1	109.1	429,959
July 11, 2025	111.39	109.75	109.75	111.4	109.6	147,449
July 10, 2025	108.8	110.14	110.14	111.8	108.8	200,111
July 09, 2025	112.6	110.39	110.39	112.6	110.3	247,527
July 08, 2025	111.8	110.88	110.88	111.8	109.11	736,271
July 07, 2025	108.6	110.16	110.16	111.47	108.6	170,479
July 04, 2025	110	110.38	110.38	110.5	108.7	177,158
July 03, 2025	111.5	110.07	110.07	111.5	109.83	231,198

ICICI Prudential Mutual Fund - BHARAT 22 ETF (ICICIB22.NS) NSE