ICICI Prudential Mutual Fund - ICICI Prudential Bank ETF (ICICIBANKN.NS) NSE

48.39

+0.04(+0.08%)

Updated at December 19, 2023 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	48.39	48.17	48.17	48.39	47.85	221,966
January 11, 2024	47.96	47.91	47.91	48.08	47.66	251,322
January 10, 2024	48.09	47.83	47.83	48.09	47.11	146,706
January 09, 2024	48.49	47.7	47.7	48.49	47.63	2.67M
January 08, 2024	49.05	47.88	47.88	49.05	47.8	272,021
January 05, 2024	48.85	48.63	48.63	48.85	47.85	110,071
January 04, 2024	48.65	48.61	48.61	48.7	48.13	88,489
January 03, 2024	48.7	48.14	48.14	48.7	47.95	145,720
January 02, 2024	49.14	48.25	48.25	49.14	48.14	138,368
January 01, 2024	50.2	48.71	48.71	50.92	48.5	782,840
December 29, 2023	50.35	48.72	48.72	50.35	48.57	313,913
December 28, 2023	49	48.87	48.87	49.04	48.77	87,758
December 27, 2023	48.23	48.73	48.73	48.8	48.2	1.08M
December 26, 2023	49.35	48.17	48.17	49.35	47.85	44,995
December 22, 2023	48.3	47.92	47.92	48.5	47.82	71,261
December 21, 2023	48.85	48.38	48.38	48.85	47.39	371,588
December 20, 2023	48.25	47.44	47.44	48.67	46.83	656,279
December 19, 2023	49.85	48.35	48.35	49.85	48.11	296,786
December 18, 2023	49	48.41	48.41	49	48.25	891,472
December 15, 2023	48.18	48.59	48.59	48.73	48.06	283,152
December 14, 2023	48.01	48.18	48.18	48.43	48.01	138,943
December 13, 2023	47.61	47.56	47.56	47.64	47.38	194,523
December 12, 2023	48.6	47.53	47.53	48.6	47.47	106,608
December 11, 2023	49.1	47.79	47.79	49.1	47.61	402,753
December 08, 2023	47.9	47.69	47.69	47.9	47.2	243,777
December 07, 2023	47.28	47.29	47.29	47.35	46.9	131,928
December 06, 2023	47.9	47.22	47.22	47.9	47.14	174,439
December 05, 2023	47.17	47.39	47.39	47.6	46.99	2.18M
December 04, 2023	46.55	46.87	46.87	46.99	43.85	4.83M
December 01, 2023	44.98	45.19	45.19	45.33	44.97	136,422
November 30, 2023	44.91	44.96	44.96	45.11	44.31	5.7M
November 29, 2023	45.65	44.91	44.91	45.65	44.38	329,954
November 28, 2023	44.94	44.32	44.32	44.94	44.09	507,087
November 24, 2023	44.01	44.17	44.17	44.19	43.96	231,816
November 23, 2023	44.01	43.95	43.95	44.1	43.92	45,846
November 22, 2023	44.16	43.91	43.91	44.16	43.7	145,102
November 21, 2023	44.06	44.16	44.16	44.22	44.03	149,654
November 20, 2023	44.45	44.06	44.06	44.45	43.9	910,989
November 17, 2023	44.57	44.02	44.02	44.57	43.97	1.11M
November 16, 2023	45.25	44.57	44.57	45.25	43.3	3.54M
November 15, 2023	45.3	44.64	44.64	45.3	44.55	228,651
November 13, 2023	44.75	44.31	44.31	44.75	44.07	95,134
November 12, 2023	45.5	44.19	44.19	45.5	43.75	3,985
November 10, 2023	45.45	44.19	44.19	45.45	43.91	563,699
November 09, 2023	45.45	44.11	44.11	45.45	44.01	24,496
November 08, 2023	44.2	44.13	44.13	44.23	44.02	240,791
November 07, 2023	45.35	44.2	44.2	45.35	43.77	78,877
November 06, 2023	44.1	44.05	44.05	44.19	43.86	31,480
November 03, 2023	43.48	43.79	43.79	43.86	43.01	85,742
November 02, 2023	43.5	43.5	43.5	43.71	43.26	1.6M
November 01, 2023	43.75	43.18	43.18	43.75	43.02	102,971
October 31, 2023	43.56	43.32	43.32	43.61	43.27	74,871
October 30, 2023	43.2	43.48	43.48	43.97	42.85	1.26M
October 27, 2023	43.01	43.22	43.22	43.25	42.91	1.29M
October 26, 2023	43.02	42.74	42.74	43.05	42.53	1.07M
October 25, 2023	44.9	43.18	43.18	44.9	42.25	5.06M
October 23, 2023	45.5	43.58	43.58	45.5	43.47	123,215
October 20, 2023	42.9	44.19	44.19	44.31	42.9	257,618
October 19, 2023	44.9	44.21	44.21	45.7	44.01	154,189
October 18, 2023	44.74	44.35	44.35	44.84	44.31	1.41M