ICICI Prudential Nifty FMCG ETF - ICICIFMCG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	567.11	567.11	567.11	567.11	567.11	0
January 11, 2024	567.11	567.11	567.11	567.11	567.11	0
January 10, 2024	567.11	567.11	567.11	567.11	567.11	0
January 09, 2024	567.11	567.11	567.11	567.11	567.11	0
January 08, 2024	567.11	567.11	567.11	567.11	567.11	0
January 05, 2024	567.11	567.11	567.11	567.11	567.11	0
January 04, 2024	567.11	567.11	567.11	567.11	567.11	0
January 03, 2024	567.11	567.11	567.11	567.11	567.11	0
January 02, 2024	567.11	567.11	567.11	567.11	567.11	0
January 01, 2024	567.11	567.11	567.11	567.11	567.11	0
December 29, 2023	567.11	567.11	567.11	567.11	567.11	0
December 28, 2023	567.11	567.11	567.11	567.11	567.11	0
December 27, 2023	567.11	567.11	567.11	567.11	567.11	0
December 26, 2023	567.11	567.11	567.11	567.11	567.11	0
December 22, 2023	567.11	567.11	567.11	567.11	567.11	0
December 21, 2023	567.11	567.11	567.11	567.11	567.11	0
December 20, 2023	567.11	567.11	567.11	567.11	567.11	0
December 19, 2023	578.05	567.11	567.11	578.05	558.42	25,426
December 18, 2023	562.29	561.22	561.22	564.5	557.01	13,223
December 15, 2023	558.24	559.34	559.34	562.7	557.67	25,455
December 14, 2023	566	561.17	561.17	566	559.01	48,898
December 13, 2023	558.79	559.74	559.74	560	555.25	4,767
December 12, 2023	561.79	555.89	555.89	561.79	554.75	4,296
December 11, 2023	567.02	557.45	557.45	567.02	555.01	5,622
December 08, 2023	563.59	555.17	555.17	564.12	554	34,568
December 07, 2023	567.87	560.7	560.7	567.87	559.01	5,160
December 06, 2023	562.99	564.61	564.61	566	560.07	6,788
December 05, 2023	564.99	558.92	558.92	564.99	557.8	14,787
December 04, 2023	559.69	561.01	561.01	564.86	551.45	45,914
December 01, 2023	549.69	556.5	556.5	557.85	547.88	36,319
November 30, 2023	543.47	547.69	547.69	549.46	543.47	23,095
November 29, 2023	545.99	544.47	544.47	545.99	542	3,527
November 28, 2023	547.99	542.39	542.39	547.99	541.8	4,923
November 24, 2023	545.31	543.96	543.96	548	543.42	3,037
November 23, 2023	540.06	545.31	545.31	547	540.06	4,683
November 22, 2023	550	543.79	543.79	550	540.66	6,340
November 21, 2023	549.98	541.86	541.86	549.98	540.88	3,212
November 20, 2023	554.17	543.58	543.58	554.17	542.05	6,862
November 17, 2023	543.49	544.47	544.47	545	540.39	6,889
November 16, 2023	529.37	541.32	541.32	543.5	529.37	8,170
November 15, 2023	543.98	540.17	540.17	543.98	537.15	21,625
November 13, 2023	549.9	536.86	536.86	549.9	535.67	2,744
November 12, 2023	542.99	538.06	538.06	544.85	538.06	1,011
November 10, 2023	541.87	538.06	538.06	541.87	533.51	2,148
November 09, 2023	545.29	538.05	538.05	545.29	537.41	2,524
November 08, 2023	536	541.62	541.62	542.2	536	2,075
November 07, 2023	541.24	537.78	537.78	541.25	535.81	1,537
November 06, 2023	545.7	538.18	538.18	545.7	535.01	5,460
November 03, 2023	536.81	534.97	534.97	536.81	531.73	3,261
November 02, 2023	532.8	531.72	531.72	533.98	528.31	13,257
November 01, 2023	529.99	525.74	525.74	531	524.89	8,167
October 31, 2023	532.89	527.56	527.56	532.89	526.69	4,912
October 30, 2023	534.72	528.31	528.31	534.72	525.78	2,259
October 27, 2023	524.53	530.76	530.76	531.3	524.53	6,794
October 26, 2023	529.99	524.53	524.53	529.99	519.64	43,520
October 25, 2023	534.72	528.13	528.13	534.72	524.9	7,005
October 23, 2023	537.93	529.64	529.64	537.94	524	10,337
October 20, 2023	555	534.01	534.01	558	533.01	10,387
October 19, 2023	539.99	541.74	541.74	542.19	537.47	3,971
October 18, 2023	544.99	540.49	540.49	544.99	539.58	4,525

ICICI Prudential Nifty FMCG ETF (ICICIFMCG.NS) NSE