ICICI Prudential Mutual Fund - ICICI Prudential Nifty 100 ETF (BOM:537008)
India · Delayed Price · Currency is INR 30.50
+1.00 (3.39%)
At close: Dec 5, 2025
BOM:537008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.37 | 30.50 | 29.37 | 30.50 | 30.50 | 3.39% | 976 |
| Dec 4, 2025 | 29.65 | 29.81 | 29.45 | 29.50 | 29.50 | -0.03% | 483 |
| Dec 3, 2025 | 29.27 | 29.76 | 29.24 | 29.51 | 29.51 | 0.07% | 17,115 |
| Dec 2, 2025 | 29.72 | 29.99 | 29.26 | 29.49 | 29.49 | -0.34% | 20,127 |
| Dec 1, 2025 | 29.54 | 30.74 | 29.36 | 29.59 | 29.59 | -0.13% | 19,445 |
| Nov 28, 2025 | 29.80 | 30.17 | 29.63 | 29.63 | 29.63 | -0.10% | 850 |
| Nov 27, 2025 | 29.66 | 30.08 | 29.45 | 29.66 | 29.66 | - | 20,193 |
| Nov 26, 2025 | 29.13 | 29.98 | 29.03 | 29.66 | 29.66 | 0.99% | 1,289 |
| Nov 25, 2025 | 29.22 | 29.57 | 29.18 | 29.37 | 29.37 | -0.27% | 22,300 |
| Nov 24, 2025 | 29.62 | 29.97 | 29.13 | 29.45 | 29.45 | -0.67% | 3,268 |
| Nov 21, 2025 | 29.70 | 29.72 | 29.37 | 29.65 | 29.65 | -0.17% | 1,868 |
| Nov 20, 2025 | 29.98 | 29.98 | 29.33 | 29.70 | 29.70 | 0.61% | 12,243 |
| Nov 19, 2025 | 29.29 | 29.88 | 29.13 | 29.52 | 29.52 | -0.24% | 10,770 |
| Nov 18, 2025 | 29.98 | 29.98 | 29.13 | 29.59 | 29.59 | -0.07% | 1,067 |
| Nov 17, 2025 | 29.56 | 29.65 | 29.26 | 29.61 | 29.61 | 0.65% | 5,430 |
| Nov 14, 2025 | 29.07 | 29.74 | 29.03 | 29.42 | 29.42 | 0.17% | 17,776 |
| Nov 13, 2025 | 29.61 | 29.67 | 29.37 | 29.37 | 29.37 | 0.82% | 1,862 |
| Nov 12, 2025 | 29.20 | 29.78 | 28.95 | 29.13 | 29.13 | -0.21% | 3,617 |
| Nov 11, 2025 | 28.80 | 29.47 | 28.80 | 29.19 | 29.19 | 0.21% | 704 |
| Nov 10, 2025 | 28.83 | 29.46 | 28.73 | 29.13 | 29.13 | - | 1,066 |
| Nov 7, 2025 | 28.77 | 29.19 | 28.77 | 29.13 | 29.13 | 0.21% | 743 |
| Nov 6, 2025 | 29.14 | 29.30 | 29.07 | 29.07 | 29.07 | -0.51% | 784 |
| Nov 4, 2025 | 29.37 | 29.57 | 29.03 | 29.22 | 29.22 | -0.88% | 4,334 |
| Nov 3, 2025 | 29.38 | 29.48 | 29.24 | 29.48 | 29.48 | 0.51% | 2,135 |
| Oct 31, 2025 | 29.29 | 30.45 | 29.11 | 29.33 | 29.33 | -0.34% | 23,229 |
| Oct 30, 2025 | 29.69 | 29.96 | 29.24 | 29.43 | 29.43 | -0.78% | 2,544 |
| Oct 29, 2025 | 29.35 | 29.69 | 29.35 | 29.66 | 29.66 | 0.85% | 10,653 |
| Oct 28, 2025 | 29.22 | 29.63 | 29.22 | 29.41 | 29.41 | -0.37% | 2,249 |
| Oct 27, 2025 | 29.72 | 29.90 | 29.12 | 29.52 | 29.52 | 0.41% | 5,782 |
| Oct 24, 2025 | 29.38 | 29.90 | 29.09 | 29.40 | 29.40 | -0.34% | 29,927 |
| Oct 23, 2025 | 29.75 | 29.97 | 29.03 | 29.50 | 29.50 | 0.10% | 102,164 |
| Oct 21, 2025 | 29.39 | 29.70 | 29.02 | 29.47 | 29.47 | 0.27% | 2,774 |
| Oct 20, 2025 | 29.39 | 29.45 | 29.27 | 29.39 | 29.39 | 0.34% | 2,782 |
| Oct 17, 2025 | 29.12 | 29.30 | 28.89 | 29.29 | 29.29 | 0.97% | 6,787 |
| Oct 16, 2025 | 28.67 | 29.10 | 28.67 | 29.01 | 29.01 | 0.55% | 909 |
| Oct 15, 2025 | 28.49 | 28.98 | 28.23 | 28.85 | 28.85 | 0.59% | 2,227 |
| Oct 14, 2025 | 28.47 | 28.87 | 28.33 | 28.68 | 28.68 | -0.07% | 9,177 |
| Oct 13, 2025 | 28.50 | 28.77 | 28.50 | 28.70 | 28.70 | -0.07% | 921 |
| Oct 10, 2025 | 28.69 | 28.86 | 28.38 | 28.72 | 28.72 | 0.10% | 14,532 |
| Oct 9, 2025 | 28.40 | 28.69 | 28.16 | 28.69 | 28.69 | 0.81% | 2,951 |
| Oct 8, 2025 | 28.69 | 28.72 | 28.41 | 28.46 | 28.46 | -1.08% | 12,730 |
| Oct 7, 2025 | 28.64 | 28.97 | 28.39 | 28.77 | 28.77 | 0.95% | 372 |
| Oct 6, 2025 | 28.40 | 28.54 | 28.03 | 28.50 | 28.50 | 0.18% | 8,679 |
| Oct 3, 2025 | 28.02 | 28.65 | 28.02 | 28.45 | 28.45 | 0.35% | 11,561 |
| Oct 1, 2025 | 28.02 | 28.48 | 27.99 | 28.35 | 28.35 | 0.57% | 12,502 |
| Sep 30, 2025 | 28.10 | 28.26 | 28.05 | 28.19 | 28.19 | -0.25% | 5,709 |
| Sep 29, 2025 | 28.11 | 28.35 | 28.11 | 28.26 | 28.26 | 0.53% | 5,772 |
| Sep 26, 2025 | 28.37 | 29.40 | 28.00 | 28.11 | 28.11 | -1.30% | 222,938 |
| Sep 25, 2025 | 28.66 | 28.71 | 28.45 | 28.48 | 28.48 | -0.63% | 4,919 |
| Sep 24, 2025 | 28.80 | 28.91 | 28.50 | 28.66 | 28.66 | -0.49% | 9,135 |