ICICI Prudential Nifty50 Value 20 ETF - ICICINV20.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	126.89	126.89	126.89	126.89	126.89	0
January 11, 2024	126.89	126.89	126.89	126.89	126.89	0
January 10, 2024	126.89	126.89	126.89	126.89	126.89	0
January 09, 2024	126.89	126.89	126.89	126.89	126.89	0
January 08, 2024	126.89	126.89	126.89	126.89	126.89	0
January 05, 2024	126.89	126.89	126.89	126.89	126.89	0
January 04, 2024	126.89	126.89	126.89	126.89	126.89	0
January 03, 2024	126.89	126.89	126.89	126.89	126.89	0
January 02, 2024	126.89	126.89	126.89	126.89	126.89	0
January 01, 2024	126.89	126.89	126.89	126.89	126.89	0
December 29, 2023	126.89	126.89	126.89	126.89	126.89	0
December 28, 2023	126.89	126.89	126.89	126.89	126.89	0
December 27, 2023	126.89	126.89	126.89	126.89	126.89	0
December 26, 2023	126.89	126.89	126.89	126.89	126.89	0
December 22, 2023	126.89	126.89	126.89	126.89	126.89	0
December 21, 2023	126.89	126.89	126.89	126.89	126.89	0
December 20, 2023	126.89	126.89	126.89	126.89	126.89	0
December 19, 2023	129.8	126.89	126.89	129.8	125.71	81,088
December 18, 2023	125.1	126.65	126.65	127.32	123.3	48,277
December 15, 2023	127.3	127.11	127.11	127.3	123.78	76,486
December 14, 2023	118.05	123.61	123.61	125.35	118.05	24,120
December 13, 2023	125	121.69	121.69	125	121.01	66,333
December 12, 2023	118.45	122.23	122.23	124.3	118.45	37,563
December 11, 2023	125.25	122.09	122.09	125.25	119.51	25,019
December 08, 2023	125.45	121.59	121.59	125.45	118.15	21,345
December 07, 2023	125.6	121.79	121.79	125.6	121.41	31,379
December 06, 2023	124.45	121.93	121.93	124.45	120.95	27,231
December 05, 2023	118	120.82	120.82	123.4	117.15	78,883
December 04, 2023	119.68	120.76	120.76	121	115.8	43,036
December 01, 2023	119.99	119.39	119.39	119.99	117.1	30,583
November 30, 2023	114.6	118.7	118.7	118.97	114.6	108,294
November 29, 2023	120.65	118.13	118.13	120.65	116.62	31,701
November 28, 2023	120.15	117.16	117.16	120.15	113.15	31,737
November 24, 2023	118.5	116.67	116.67	118.5	116.5	23,753
November 23, 2023	120.85	117.35	117.35	120.85	117.11	25,354
November 22, 2023	119.75	117.33	117.33	119.95	116.3	53,267
November 21, 2023	113	116.44	116.44	119.15	113	27,600
November 20, 2023	118	116.48	116.48	118.5	116.02	15,941
November 17, 2023	117.49	116.56	116.56	117.9	116.4	46,990
November 16, 2023	118.45	116.39	116.39	118.45	114.86	40,141
November 15, 2023	116.6	115.02	115.02	118.7	113.61	23,311
November 13, 2023	113.62	113.22	113.22	113.62	112.97	62,462
November 12, 2023	115.95	112.58	112.58	115.95	112.52	1,773
November 10, 2023	115.9	112.58	112.58	115.9	112.11	18,468
November 09, 2023	116.75	112.51	112.51	116.75	112.1	50,262
November 08, 2023	116.7	113.33	113.33	116.7	113.02	24,290
November 07, 2023	116.55	113.28	113.28	116.55	109.75	18,778
November 06, 2023	115.6	113.14	113.14	115.6	111.01	32,853
November 03, 2023	112.98	112.24	112.24	112.98	111.45	40,643
November 02, 2023	113.85	111.61	111.61	113.85	110.56	24,595
November 01, 2023	114.7	110.55	110.55	114.7	109.5	28,338
October 31, 2023	114.9	111.36	111.36	114.9	109.1	34,490
October 30, 2023	114.85	111.56	111.56	114.85	108.15	27,108
October 27, 2023	113.95	111.52	111.52	113.95	110.62	28,312
October 26, 2023	108.1	110.62	110.62	111.44	108.1	45,388
October 25, 2023	115.7	111.45	111.45	115.7	108.95	41,068
October 23, 2023	117.35	112.31	112.31	117.35	112	41,234
October 20, 2023	118.35	113.95	113.95	118.35	111.45	61,934
October 19, 2023	118.65	114.92	114.92	118.65	114.32	10,037
October 18, 2023	119.2	115.19	115.19	119.2	112.25	17,069

ICICI Prudential Nifty50 Value 20 ETF (ICICINV20.NS) NSE