ICICI Prudential Nifty Next 50 ETF - ICICINXT50.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	54.34	54.34	54.34	54.34	54.34	0
January 11, 2024	54.34	54.34	54.34	54.34	54.34	0
January 10, 2024	54.34	54.34	54.34	54.34	54.34	0
January 09, 2024	54.34	54.34	54.34	54.34	54.34	0
January 08, 2024	54.34	54.34	54.34	54.34	54.34	0
January 05, 2024	54.34	54.34	54.34	54.34	54.34	0
January 04, 2024	54.34	54.34	54.34	54.34	54.34	0
January 03, 2024	54.34	54.34	54.34	54.34	54.34	0
January 02, 2024	54.34	54.34	54.34	54.34	54.34	0
January 01, 2024	54.34	54.34	54.34	54.34	54.34	0
December 29, 2023	54.34	54.34	54.34	54.34	54.34	0
December 28, 2023	54.34	54.34	54.34	54.34	54.34	0
December 27, 2023	54.34	54.34	54.34	54.34	54.34	0
December 26, 2023	54.34	54.34	54.34	54.34	54.34	0
December 22, 2023	54.34	54.34	54.34	54.34	54.34	0
December 21, 2023	54.34	54.34	54.34	54.34	54.34	0
December 20, 2023	54.34	54.34	54.34	54.34	54.34	0
December 19, 2023	55.95	54.34	54.34	55.95	53.81	157,001
December 18, 2023	55.5	54.3	54.3	55.5	52.25	49,572
December 15, 2023	55.35	53.86	53.86	55.35	53.34	34,944
December 14, 2023	54.65	53.73	53.73	54.65	53.11	41,846
December 13, 2023	51	53.06	53.06	54.2	51	224,397
December 12, 2023	51.45	52.6	52.6	54.6	51.45	134,243
December 11, 2023	53.9	53.03	53.03	55	52.03	261,100
December 08, 2023	54.25	52.3	52.3	54.25	51.56	214,386
December 07, 2023	52.67	52.66	52.66	52.88	52.03	80,185
December 06, 2023	53.1	52.29	52.29	53.1	50.1	63,456
December 05, 2023	52.65	51.57	51.57	52.8	51.13	237,825
December 04, 2023	51.6	51.13	51.13	51.6	48.75	297,355
December 01, 2023	51.88	50.12	50.12	51.88	49.65	71,370
November 30, 2023	50.65	49.64	49.64	50.65	48.81	91,554
November 29, 2023	50.2	49.18	49.18	50.2	48.55	78,926
November 28, 2023	49.65	48.76	48.76	49.65	47.5	46,561
November 24, 2023	49.1	48.19	48.19	49.1	47.91	128,755
November 23, 2023	49.65	48.24	48.24	49.65	48.13	47,721
November 22, 2023	49.75	48.21	48.21	49.75	48.01	99,555
November 21, 2023	46.9	48.3	48.3	49.99	46.9	28,143
November 20, 2023	49.9	48.35	48.35	49.9	48.01	30,114
November 17, 2023	46.7	48.44	48.44	49.55	46.7	39,965
November 16, 2023	48	48.13	48.13	48.5	45.41	45,677
November 15, 2023	48	48	48	48.5	47.55	87,184
November 13, 2023	49	47.54	47.54	49	46.9	84,736
November 12, 2023	48	47.23	47.23	48	47.14	11,099
November 10, 2023	48.7	47.23	47.23	48.7	46.91	43,953
November 09, 2023	48.9	47.27	47.27	48.9	47.05	28,580
November 08, 2023	48.5	47.46	47.46	48.5	47	177,217
November 07, 2023	48.2	47.1	47.1	48.2	45.4	261,657
November 06, 2023	46.95	46.78	46.78	46.95	46.21	79,129
November 03, 2023	47.3	46.46	46.46	47.3	44.95	38,972
November 02, 2023	46.65	45.93	45.93	46.65	45.04	38,765
November 01, 2023	44.9	45.29	45.29	45.95	44.9	23,607
October 31, 2023	46.8	45.55	45.55	46.8	44.8	42,392
October 30, 2023	44.05	45.4	45.4	46.8	44.05	74,350
October 27, 2023	45.95	45.42	45.42	45.95	44.51	67,946
October 26, 2023	46.3	44.63	44.63	46.3	43.96	73,222
October 25, 2023	46.45	44.94	44.94	46.45	43.75	78,373
October 23, 2023	46.58	45.09	45.09	46.58	44.43	165,033
October 20, 2023	45.15	46.1	46.1	47.79	45.15	40,830
October 19, 2023	48	46.55	46.55	48	46.2	20,748
October 18, 2023	48.5	46.61	46.61	48.5	46.42	61,779

ICICI Prudential Nifty Next 50 ETF (ICICINXT50.NS) NSE