BHARAT 22 ETF (ICICIB22.NS) NSE
118.31
-3.82(-3.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
118.31
-3.82(-3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 122.08 | 118.31 | 118.31 | 122.09 | 118.09 | 815,849 |
| March 12, 2026 | 123 | 122.13 | 122.13 | 123.11 | 119.95 | 646,713 |
| March 11, 2026 | 126.06 | 121.78 | 121.78 | 126.06 | 121.5 | 713,378 |
| March 10, 2026 | 121.42 | 122.39 | 122.39 | 123.9 | 121.06 | 1.08M |
| March 09, 2026 | 124.42 | 121.34 | 121.34 | 128.15 | 120.08 | 1.11M |
| March 06, 2026 | 124.52 | 124.42 | 124.42 | 126.1 | 122.38 | 863,501 |
| March 05, 2026 | 122.63 | 125.52 | 125.52 | 126 | 121.07 | 907,751 |
| March 02, 2026 | 131 | 125.51 | 125.51 | 131 | 123.8 | 1.46M |
| February 27, 2026 | 128.02 | 127.18 | 127.18 | 128.49 | 126.9 | 807,294 |
| February 26, 2026 | 127.92 | 128.02 | 128.02 | 128.28 | 126.85 | 818,799 |
| February 25, 2026 | 126 | 127.91 | 127.91 | 128.81 | 125.7 | 985,629 |
| February 24, 2026 | 128.54 | 127.09 | 127.09 | 128.54 | 125.79 | 879,977 |
| February 23, 2026 | 127.18 | 127.24 | 127.24 | 129.98 | 125.54 | 857,262 |
| February 20, 2026 | 128.15 | 126.52 | 0 | 128.15 | 124.71 | 1.04M |
| February 19, 2026 | 127.98 | 125.03 | 0 | 127.98 | 124.65 | 591,891 |
| February 18, 2026 | 128.83 | 126.73 | 0 | 128.83 | 124.93 | 652,704 |
| February 17, 2026 | 122.3 | 125.69 | 0 | 126 | 122.3 | 962,979 |
| February 16, 2026 | 121.11 | 124.98 | 0 | 126.99 | 121.11 | 777,568 |
| February 13, 2026 | 122.1 | 123.29 | 0 | 128.24 | 122.1 | 663,235 |
| February 12, 2026 | 128.19 | 125.12 | 0 | 128.19 | 123.9 | 1.05M |
| February 11, 2026 | 123.48 | 125.07 | 0 | 125.68 | 123.48 | 796,996 |
| February 10, 2026 | 127.69 | 124.48 | 0 | 127.69 | 123.87 | 2.05M |
| February 09, 2026 | 126.4 | 123.97 | 0 | 126.4 | 121.5 | 628,886 |
| February 06, 2026 | 123.12 | 122.72 | 0 | 123.12 | 121.13 | 802,767 |
| February 05, 2026 | 123.3 | 122.02 | 0 | 123.3 | 121.46 | 543,634 |
| February 04, 2026 | 120.98 | 122.7 | 0 | 122.87 | 120.48 | 1.05M |
| February 03, 2026 | 118.7 | 120.97 | 0 | 123.69 | 118.7 | 1.07M |
| February 02, 2026 | 116.9 | 118.59 | 0 | 120 | 115.25 | 475,357 |
| February 01, 2026 | 121.84 | 116.61 | 0 | 121.84 | 115.15 | 466,961 |
| January 30, 2026 | 123.24 | 120.64 | 0 | 123.24 | 120.04 | 586,131 |
| January 29, 2026 | 118.99 | 122.1 | 0 | 122.35 | 118.8 | 489,614 |
| January 28, 2026 | 117.05 | 119.99 | 0 | 120.05 | 116.98 | 574,373 |
| January 27, 2026 | 116.32 | 116.92 | 0 | 117.25 | 115.58 | 492,437 |
| January 23, 2026 | 117.44 | 115.22 | 0 | 117.55 | 115.11 | 258,062 |
| January 22, 2026 | 118.83 | 116.65 | 0 | 118.83 | 114.6 | 554,141 |
| January 21, 2026 | 119.41 | 115.37 | 0 | 119.42 | 114.48 | 362,397 |
| January 20, 2026 | 119.2 | 115.93 | 0 | 119.2 | 115.6 | 321,680 |
| January 19, 2026 | 116.4 | 117.78 | 0 | 118.58 | 116.4 | 145,801 |
| January 16, 2026 | 120 | 117.61 | 0 | 120 | 117.31 | 158,637 |
| January 14, 2026 | 118 | 118.32 | 0 | 118.5 | 115.8 | 447,464 |
| January 13, 2026 | 120.44 | 117 | 0 | 120.44 | 116.2 | 629,682 |
| January 12, 2026 | 117.96 | 117.51 | 0 | 117.96 | 115.67 | 219,956 |
| January 09, 2026 | 118.38 | 116.86 | 0 | 118.38 | 116.06 | 241,686 |
| January 08, 2026 | 118.75 | 117.04 | 0 | 122.92 | 116.88 | 414,937 |
| January 07, 2026 | 118.6 | 119.34 | 0 | 123.24 | 118.6 | 252,170 |
| January 06, 2026 | 120 | 119.65 | 0 | 120 | 118.7 | 816,943 |
| January 05, 2026 | 116.12 | 119.21 | 0 | 120.2 | 116.12 | 335,790 |
| January 02, 2026 | 120.98 | 119.1 | 0 | 120.98 | 116.36 | 565,744 |
| January 01, 2026 | 118.28 | 117.46 | 0 | 118.61 | 117.12 | 400,156 |
| December 31, 2025 | 120.38 | 118.27 | 0 | 120.38 | 116.85 | 312,227 |
| December 30, 2025 | 117.64 | 116.87 | 0 | 117.64 | 115.98 | 590,662 |
| December 29, 2025 | 117.5 | 116.34 | 0 | 117.5 | 115.7 | 1.62M |
| December 26, 2025 | 118 | 116.74 | 0 | 118 | 115.62 | 247,721 |
| December 24, 2025 | 116.65 | 116.71 | 0 | 117.41 | 116.53 | 356,116 |
| December 23, 2025 | 116.5 | 116.65 | 0 | 117.07 | 115.79 | 230,142 |
| December 22, 2025 | 118.3 | 116.14 | 0 | 118.3 | 114.2 | 315,434 |
| December 19, 2025 | 111.81 | 115.42 | 0 | 115.59 | 111.81 | 324,192 |
| December 18, 2025 | 112.24 | 114.68 | 0 | 115.83 | 112.24 | 107,562 |
| December 17, 2025 | 115.65 | 115.12 | 0 | 115.65 | 114.7 | 130,307 |
| December 16, 2025 | 114.6 | 114.95 | 0 | 116.5 | 114.6 | 331,365 |