ICICI Prudential Nifty 100 Low Volatility 30 ETF - ICICILOVOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	181.61	181.61	181.61	181.61	181.61	0
January 11, 2024	181.61	181.61	181.61	181.61	181.61	0
January 10, 2024	181.61	181.61	181.61	181.61	181.61	0
January 09, 2024	181.61	181.61	181.61	181.61	181.61	0
January 08, 2024	181.61	181.61	181.61	181.61	181.61	0
January 05, 2024	181.61	181.61	181.61	181.61	181.61	0
January 04, 2024	181.61	181.61	181.61	181.61	181.61	0
January 03, 2024	181.61	181.61	181.61	181.61	181.61	0
January 02, 2024	181.61	181.61	181.61	181.61	181.61	0
January 01, 2024	181.61	181.61	181.61	181.61	181.61	0
December 29, 2023	181.61	181.61	181.61	181.61	181.61	0
December 28, 2023	181.61	181.61	181.61	181.61	181.61	0
December 27, 2023	181.61	181.61	181.61	181.61	181.61	0
December 26, 2023	181.61	181.61	181.61	181.61	181.61	0
December 22, 2023	181.61	181.61	181.61	181.61	181.61	0
December 21, 2023	181.61	181.61	181.61	181.61	181.61	0
December 20, 2023	181.61	181.61	181.61	181.61	181.61	0
December 19, 2023	186.85	181.61	181.61	186.85	180.67	176,732
December 18, 2023	180.3	181.41	181.41	186.35	177.3	103,368
December 15, 2023	185.2	180.93	180.93	185.2	179.42	64,230
December 14, 2023	172.7	179.79	179.79	180.02	172.7	122,399
December 13, 2023	180.02	178.03	178.03	180.02	176.36	39,740
December 12, 2023	171.7	177.27	177.27	180.02	171.7	12,487
December 11, 2023	182.1	177.02	177.02	182.1	176.08	246,665
December 08, 2023	182.85	176.78	176.78	182.85	176.01	51,154
December 07, 2023	181.85	177.51	177.51	181.85	176.08	137,072
December 06, 2023	182	176.53	176.53	182	176.4	81,265
December 05, 2023	176.9	176.71	176.71	177	170.25	103,983
December 04, 2023	178.75	175.49	175.49	178.75	168.3	81,173
December 01, 2023	175.97	173.53	173.53	175.97	172.64	50,162
November 30, 2023	176.25	172.44	172.44	176.25	166	183,938
November 29, 2023	174.25	171.14	171.14	174.25	169.16	44,657
November 28, 2023	173.8	169.17	169.17	173.8	165.3	13,598
November 24, 2023	170.24	168.75	168.75	170.24	168.54	70,980
November 23, 2023	169.93	169.47	169.47	169.93	166.1	110,316
November 22, 2023	170.8	169.19	169.19	170.8	168.5	10,739
November 21, 2023	163.3	168.78	168.78	173.4	163.3	101,223
November 20, 2023	171.8	168.35	168.35	171.8	168.05	121,317
November 17, 2023	172.45	168.87	168.87	172.45	167.61	128,492
November 16, 2023	168.25	167.41	167.41	168.25	163.56	19,230
November 15, 2023	168.9	165.86	165.86	174.95	165.31	58,894
November 13, 2023	165.49	165.07	165.07	165.49	164.48	187,634
November 12, 2023	169.75	164.8	164.8	169.75	164.54	2,131
November 10, 2023	169.9	164.8	164.8	169.9	163.99	17,766
November 09, 2023	169.6	164.93	164.93	169.6	162.6	225,805
November 08, 2023	167.6	164.66	164.66	167.6	164.34	249,436
November 07, 2023	168.85	164.63	164.63	168.85	160.36	68,652
November 06, 2023	167.1	163.92	163.92	167.1	162.5	104,234
November 03, 2023	158.36	162.22	162.22	163.78	158.36	254,608
November 02, 2023	165.25	161.27	161.27	165.25	160.61	168,038
November 01, 2023	165.95	160.46	160.46	165.95	158.56	319,879
October 31, 2023	155.75	161.1	161.1	162.57	155.75	68,045
October 30, 2023	164.65	160.59	160.59	164.65	157.36	172,545
October 27, 2023	163.45	159.87	159.87	163.45	158.97	201,968
October 26, 2023	155.59	158.68	158.68	160.94	155.59	514,948
October 25, 2023	166.55	160.43	160.43	166.55	156.85	528,008
October 23, 2023	168.7	161.68	161.68	168.7	160.56	434,435
October 20, 2023	159.4	163.78	163.78	168.93	159.4	218,157
October 19, 2023	168.7	164.31	164.31	168.7	160.36	2.95M
October 18, 2023	168.93	163.79	163.79	168.93	161.36	202,313

ICICI Prudential Nifty 100 Low Volatility 30 ETF (ICICILOVOL.NS) NSE