ICICI Prudential Nifty 50 ETF - ICICINIFTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	235.61	235.61	235.61	235.61	235.61	0
January 11, 2024	235.61	235.61	235.61	235.61	235.61	0
January 10, 2024	235.61	235.61	235.61	235.61	235.61	0
January 09, 2024	235.61	235.61	235.61	235.61	235.61	0
January 08, 2024	235.61	235.61	235.61	235.61	235.61	0
January 05, 2024	235.61	235.61	235.61	235.61	235.61	0
January 04, 2024	235.61	235.61	235.61	235.61	235.61	0
January 03, 2024	235.61	235.61	235.61	235.61	235.61	0
January 02, 2024	235.61	235.61	235.61	235.61	235.61	0
January 01, 2024	235.61	235.61	235.61	235.61	235.61	0
December 29, 2023	235.61	235.61	235.61	235.61	235.61	0
December 28, 2023	235.61	235.61	235.61	235.61	235.61	0
December 27, 2023	235.61	235.61	235.61	235.61	235.61	0
December 26, 2023	235.61	235.61	235.61	235.61	235.61	0
December 22, 2023	235.61	235.61	235.61	235.61	235.61	0
December 21, 2023	235.61	235.61	235.61	235.61	235.61	0
December 20, 2023	235.61	235.61	235.61	235.61	235.61	0
December 19, 2023	242.55	235.61	235.61	242.55	234.2	390,648
December 18, 2023	238.1	235.49	235.49	238.1	233.11	299,560
December 15, 2023	233.7	235.55	235.55	236.4	232.93	500,950
December 14, 2023	229.76	232.51	232.51	233	229.76	161,865
December 13, 2023	222.5	229.65	229.65	230.29	222.5	120,112
December 12, 2023	231.35	229.37	229.37	231.35	229.14	161,801
December 11, 2023	232.2	230.33	230.33	232.2	229.89	1.47M
December 08, 2023	236.3	230.09	230.09	236.3	229	121,753
December 07, 2023	229.73	229.4	229.4	229.84	228.65	88,779
December 06, 2023	235.5	229.64	229.64	235.5	229	458,120
December 05, 2023	227	228.64	228.64	228.89	226.96	162,128
December 04, 2023	228.6	226.95	226.95	228.6	223.1	370,204
December 01, 2023	221.99	222.72	222.72	223	221.41	130,530
November 30, 2023	224.2	221.03	221.03	224.2	219.01	218,908
November 29, 2023	220.3	220.51	220.51	220.94	219.03	132,614
November 28, 2023	218.6	218.76	218.76	219.23	217.34	189,195
November 24, 2023	223.9	217.35	217.35	223.9	217.05	139,687
November 23, 2023	217.16	217.4	217.4	217.95	217.16	144,990
November 22, 2023	217.8	217.33	217.33	217.8	216.23	115,386
November 21, 2023	212.15	217.16	217.16	217.69	212.15	85,332
November 20, 2023	219.6	216.5	216.5	219.6	215.55	191,290
November 17, 2023	216.17	216.77	216.77	217.41	215.55	142,825
November 16, 2023	216.98	216.78	216.78	221.3	214.55	222,584
November 15, 2023	217.6	215.84	215.84	217.6	215	150,602
November 13, 2023	214.15	213.79	213.79	214.97	213.48	105,303
November 12, 2023	214.8	213.07	213.07	214.8	210.6	14,081
November 10, 2023	216.1	213.07	213.07	216.1	212.21	277,424
November 09, 2023	220.3	213.18	213.18	220.3	212.81	130,143
November 08, 2023	216.35	213.9	213.9	216.35	213.4	117,783
November 07, 2023	219.85	213.43	213.43	219.85	212.67	81,214
November 06, 2023	217.9	213.46	213.46	217.9	212.05	204,727
November 03, 2023	210.01	211.53	211.53	212.84	210.01	181,151
November 02, 2023	215.1	210.39	210.39	215.1	209.06	219,526
November 01, 2023	209	208.83	208.83	210.15	208.01	201,367
October 31, 2023	210	209.82	209.82	212.44	209.55	268,817
October 30, 2023	211.45	210.49	210.49	211.45	208.25	250,421
October 27, 2023	213.75	209.46	209.46	213.75	207.75	461,863
October 26, 2023	212.39	207.51	207.51	212.39	207.2	545,058
October 25, 2023	213.8	210.41	210.41	213.8	209.76	890,851
October 23, 2023	211.25	211.84	211.84	215.75	211.25	199,221
October 20, 2023	209.25	214.2	214.2	221.9	209.25	2.22M
October 19, 2023	217.54	215.46	215.46	217.54	214.44	129,277
October 18, 2023	217.9	216.03	216.03	217.9	215.9	176,015

ICICI Prudential Nifty 50 ETF (ICICINIFTY.NS) NSE