ICICI Prudential Nifty 50 ETF (ICICINIFTY.NS) NSE
235.61
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2024 | 235.61 | 235.61 | 235.61 | 235.61 | 235.61 | 0 |
| 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 |
