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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	120.44	117	117	120.44	116.2	629,681
January 12, 2026	117.96	117.51	117.51	117.96	115.67	219,956
January 09, 2026	118.38	116.86	116.86	118.38	116.06	241,667
January 08, 2026	118.75	117.04	117.04	122.92	116.88	414,937
January 07, 2026	118.6	119.34	119.34	123.24	118.6	252,170
January 06, 2026	120	119.65	119.65	120	118.7	816,943
January 05, 2026	116.12	119.21	119.21	120.2	116.12	335,790
January 02, 2026	120.98	119.1	119.1	120.98	116.36	565,744
January 01, 2026	118.28	117.46	117.46	118.61	117.12	400,156
December 31, 2025	120.38	118.27	118.27	120.38	116.85	312,227
December 30, 2025	117.64	116.87	116.87	117.64	115.98	590,662
December 29, 2025	117.5	116.34	116.34	117.5	115.7	1.62M
December 26, 2025	118	116.74	116.74	118	115.62	247,721
December 24, 2025	116.65	116.71	116.71	117.41	116.53	356,116
December 23, 2025	116.5	116.65	116.65	117.07	115.79	230,142
December 22, 2025	118.3	116.14	116.14	118.3	114.2	315,434
December 19, 2025	111.81	115.42	115.42	115.59	111.81	324,192
December 18, 2025	112.24	114.68	114.68	115.83	112.24	107,562
December 17, 2025	115.65	115.12	115.12	115.65	114.7	130,307
December 16, 2025	114.6	114.95	114.95	116.5	114.6	331,365
December 15, 2025	118.71	115.99	115.99	118.71	115.22	160,948
December 12, 2025	115.03	115.82	115.82	116.14	115.03	331,875
December 11, 2025	117.75	115.03	115.03	117.75	114.39	330,669
December 10, 2025	114	114.88	114.88	116.08	114	254,045
December 09, 2025	116	114.97	114.97	116	113.61	269,051
December 08, 2025	118.36	114.91	114.91	118.36	114.56	467,194
December 05, 2025	118.65	116.38	116.38	118.65	115.35	266,618
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

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