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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	111.2	110.25	110.25	111.49	109.72	1.1M
July 01, 2025	111.4	110.57	110.57	111.5	110.45	600,934
June 30, 2025	111.87	110.97	110.97	111.87	110.51	373,913
June 27, 2025	112.6	111	111	112.6	109.52	524,018
June 26, 2025	110.8	110.62	110.62	110.8	109.21	326,863
June 25, 2025	109.35	109.27	109.27	110.29	109.21	408,828
June 24, 2025	108.9	109.35	109.35	110.4	107.5	412,810
June 23, 2025	110.8	109.43	109.43	110.8	107.6	404,847
June 20, 2025	111.52	109.53	109.53	111.52	107.51	238,668
June 19, 2025	110.9	108.27	108.27	110.9	108	257,398
June 18, 2025	108	109.17	109.17	110.91	108	258,164
June 17, 2025	111.7	109.82	109.82	111.7	109.02	346,041
June 16, 2025	107.52	109.91	109.91	110	107.52	253,750
June 13, 2025	112.67	109.08	109.08	112.67	107.49	381,373
June 12, 2025	113	109.93	109.93	113	109.6	380,283
June 11, 2025	113.2	111.8	111.8	113.2	109.4	422,486
June 10, 2025	113.1	111.45	111.45	113.1	111.08	264,809
June 09, 2025	110.98	111.07	111.07	111.2	109.02	528,740
June 06, 2025	110.9	109.88	109.88	110.9	108.26	290,482
June 05, 2025	111.2	109.12	109.12	111.2	108.02	338,562
June 04, 2025	111.2	108.92	108.92	111.2	108.42	672,442
June 03, 2025	111.7	108.9	108.9	111.7	107.6	576,375
June 02, 2025	110.96	109.74	109.74	110.96	108.14	222,245
May 30, 2025	111.3	109.24	109.24	111.3	108.95	441,048
May 29, 2025	111.6	109.56	109.56	111.6	109.12	167,519
May 28, 2025	109.81	109.53	109.53	109.82	109.01	174,549
May 27, 2025	112.8	109.65	109.65	112.8	109.14	254,722
May 26, 2025	110.97	110.36	110.36	110.97	109.77	444,925

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