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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	116	115.76	115.76	116	115.02	419,699
December 03, 2025	118.46	115.38	115.38	118.46	115	296,860
December 02, 2025	115.49	116.29	116.29	117.5	115.49	322,002
December 01, 2025	117.54	116.59	116.59	117.54	116.08	402,604
November 28, 2025	116.21	116.44	116.44	117.99	116.11	153,892
November 27, 2025	116.12	116.92	116.92	117.98	116.12	141,719
November 26, 2025	115.7	117.1	117.1	117.2	115.69	240,582
November 25, 2025	114.6	115.68	115.68	116.58	114.6	222,681
November 24, 2025	117.18	115.78	115.78	117.18	115.59	137,389
November 21, 2025	116.81	116.68	116.68	117.38	116.61	96,414
November 19, 2025	118.2	117.09	117.09	118.2	116.54	122,616
November 18, 2025	118.46	117.1	117.1	118.46	116.5	131,548
November 17, 2025	118.6	117.58	117.58	118.6	117.17	284,003
November 14, 2025	116.73	117.16	117.16	117.39	116	389,867
November 13, 2025	117.49	116.56	116.56	117.49	116.13	193,400
November 12, 2025	116.79	116.68	116.68	117.19	116.17	168,681
November 11, 2025	116.9	116.51	116.51	116.9	115.08	486,792
November 10, 2025	116.12	115.69	115.69	116.12	114.8	485,335
November 09, 2025	116.12	115.69	115.69	116.12	114.8	179,864
November 07, 2025	113.5	114.98	114.98	115.35	113.2	356,398
November 06, 2025	114.62	114.65	114.65	116.11	114.55	496,829
November 04, 2025	117	115.61	115.61	117	115.5	653,300
November 03, 2025	117.9	116.76	116.76	117.9	116.22	532,508
October 31, 2025	117.34	116.71	116.71	118.76	116.29	209,873
October 30, 2025	117.26	116.6	116.6	117.28	116.41	381,685
October 29, 2025	114.51	116.69	116.69	116.95	114.51	721,089
October 28, 2025	116.5	115.61	115.61	116.5	115.14	186,076
October 27, 2025	116	115.81	115.81	116	114	481,224
October 24, 2025	113.81	114.96	114.96	116.01	113.81	459,751
October 23, 2025	113.8	115.01	115.01	115.85	113.8	813,270
October 21, 2025	113.6	114.56	114.56	114.66	113.6	144,318
October 20, 2025	113.99	114.32	114.32	114.5	113.47	582,183
October 17, 2025	114.15	113.48	113.48	114.15	113.05	447,773
October 16, 2025	113.49	113.44	113.44	113.59	112.77	461,178
October 15, 2025	112.03	112.7	112.7	112.95	111.12	399,819
October 14, 2025	113.1	111.44	111.44	113.1	111.3	488,510
October 13, 2025	113.8	112.61	112.61	113.8	111.5	468,849
October 10, 2025	112.46	112.6	112.6	113.06	111.7	552,169
October 09, 2025	111.75	111.98	111.98	112.2	111.17	366,398
October 08, 2025	112.3	111.31	111.31	112.3	111.26	407,391
October 07, 2025	113.4	111.91	111.91	113.4	111.1	213,396
October 06, 2025	112.19	112.23	112.23	113.4	111.49	418,047
October 03, 2025	111.96	112.19	112.19	112.32	110.86	591,960
October 01, 2025	109.4	111.02	111.02	111.5	109.4	311,109
September 30, 2025	109.35	110.54	110.54	111	109.35	189,476
September 29, 2025	111	110.52	110.52	111	109.83	277,164
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

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