ICICI Prudential Mutual Fund - ICICI Prudential BSE Midcap Select ETF (BOM:539980)
India · Delayed Price · Currency is INR 19.75
+0.03 (0.15%)
At close: Sep 23, 2026
BOM:539980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.62 | 19.80 | 19.58 | 19.75 | 19.75 | 0.15% | 4,374 |
| Sep 22, 2026 | 19.70 | 19.76 | 19.58 | 19.72 | 19.72 | 0.31% | 23,731 |
| Sep 21, 2026 | 19.10 | 19.80 | 19.10 | 19.66 | 19.66 | 0.36% | 21,851 |
| Sep 18, 2026 | 19.40 | 19.75 | 19.20 | 19.59 | 19.59 | - | 19,862 |
| Sep 17, 2026 | 19.42 | 19.59 | 19.33 | 19.59 | 19.59 | 1.56% | 379 |
| Sep 16, 2026 | 19.30 | 20.09 | 19.05 | 19.29 | 19.29 | -0.41% | 27,182 |
| Sep 15, 2026 | 19.35 | 19.88 | 19.23 | 19.37 | 19.37 | -2.42% | 77,338 |
| Sep 11, 2026 | 19.19 | 19.87 | 19.19 | 19.85 | 19.85 | 0.81% | 9,383 |
| Sep 10, 2026 | 19.80 | 19.82 | 19.68 | 19.69 | 19.69 | -0.71% | 4,061 |
| Sep 9, 2026 | 19.87 | 19.92 | 19.77 | 19.83 | 19.83 | -0.50% | 4,881 |
| Sep 8, 2026 | 19.75 | 19.94 | 19.73 | 19.93 | 19.93 | 0.20% | 20,458 |
| Sep 7, 2026 | 19.85 | 19.93 | 19.72 | 19.89 | 19.89 | -0.45% | 24,350 |
| Sep 4, 2026 | 20.00 | 20.05 | 19.91 | 19.98 | 19.98 | 0.76% | 13,800 |
| Sep 3, 2026 | 19.46 | 20.02 | 19.46 | 19.83 | 19.83 | -0.65% | 6,728 |
| Sep 2, 2026 | 19.81 | 20.03 | 19.68 | 19.96 | 19.96 | -0.55% | 29,290 |
| Sep 1, 2026 | 20.01 | 20.12 | 19.92 | 20.07 | 20.07 | 0.30% | 9,292 |
| Aug 31, 2026 | 20.21 | 20.21 | 19.91 | 20.01 | 20.01 | -0.89% | 18,311 |
| Aug 28, 2026 | 20.22 | 20.23 | 20.11 | 20.19 | 20.19 | 0.45% | 2,763 |
| Aug 27, 2026 | 20.10 | 20.28 | 20.10 | 20.10 | 20.10 | -0.20% | 3,796 |
| Aug 26, 2026 | 20.18 | 20.22 | 20.12 | 20.14 | 20.14 | 0.20% | 6,272 |
| Aug 25, 2026 | 19.98 | 20.10 | 19.81 | 20.10 | 20.10 | 0.45% | 14,675 |
| Aug 24, 2026 | 19.80 | 20.21 | 19.80 | 20.01 | 20.01 | 0.05% | 34,526 |
| Aug 21, 2026 | 20.00 | 20.04 | 19.85 | 20.00 | 20.00 | -0.10% | 7,896 |
| Aug 20, 2026 | 19.96 | 20.10 | 19.82 | 20.02 | 20.02 | 1.21% | 4,901 |
| Aug 19, 2026 | 19.83 | 19.94 | 19.74 | 19.78 | 19.78 | -0.45% | 3,565 |
| Aug 18, 2026 | 19.85 | 19.93 | 19.84 | 19.87 | 19.87 | -0.45% | 7,584 |
| Aug 17, 2026 | 19.44 | 19.99 | 19.44 | 19.96 | 19.96 | 0.10% | 4,471 |
| Aug 14, 2026 | 19.92 | 19.95 | 19.81 | 19.94 | 19.94 | 0.10% | 2,894 |
| Aug 13, 2026 | 19.85 | 19.92 | 19.80 | 19.92 | 19.92 | 0.35% | 6,614 |
| Aug 12, 2026 | 19.85 | 19.97 | 19.71 | 19.85 | 19.85 | -0.15% | 6,789 |
| Aug 11, 2026 | 19.87 | 19.88 | 19.72 | 19.88 | 19.88 | 0.10% | 2,979 |
| Aug 10, 2026 | 19.80 | 20.10 | 19.62 | 19.86 | 19.86 | 0.20% | 12,392 |
| Aug 7, 2026 | 19.75 | 19.85 | 19.75 | 19.82 | 19.82 | 0.05% | 3,692 |
| Aug 6, 2026 | 19.80 | 19.86 | 19.71 | 19.81 | 19.81 | -0.15% | 12,975 |
| Aug 5, 2026 | 19.77 | 19.85 | 19.75 | 19.84 | 19.84 | 0.76% | 13,778 |
| Aug 4, 2026 | 20.19 | 20.19 | 19.41 | 19.69 | 19.69 | -0.05% | 26,211 |
| Aug 3, 2026 | 19.37 | 19.82 | 19.37 | 19.70 | 19.70 | 0.66% | 15,862 |
| Jul 31, 2026 | 19.07 | 19.63 | 19.07 | 19.57 | 19.57 | 0.05% | 11,377 |
| Jul 30, 2026 | 19.03 | 19.56 | 19.03 | 19.56 | 19.56 | 0.20% | 2,618 |
| Jul 29, 2026 | 19.50 | 19.58 | 19.46 | 19.52 | 19.52 | 0.10% | 3,670 |
| Jul 28, 2026 | 19.88 | 19.88 | 19.43 | 19.50 | 19.50 | 0.52% | 1,940 |
| Jul 27, 2026 | 18.88 | 19.48 | 18.88 | 19.40 | 19.40 | 1.68% | 3,888 |
| Jul 24, 2026 | 18.60 | 19.08 | 18.60 | 19.08 | 19.08 | - | 9,564 |
| Jul 23, 2026 | 19.17 | 19.24 | 19.00 | 19.08 | 19.08 | -0.57% | 3,111 |
| Jul 22, 2026 | 19.40 | 19.44 | 19.16 | 19.19 | 19.19 | -1.18% | 667 |
| Jul 21, 2026 | 19.85 | 19.85 | 19.41 | 19.42 | 19.42 | 0.26% | 4,089 |
| Jul 20, 2026 | 18.90 | 19.81 | 18.90 | 19.37 | 19.37 | -0.10% | 20,511 |
| Jul 17, 2026 | 18.94 | 19.47 | 18.94 | 19.39 | 19.39 | -0.21% | 11,489 |
| Jul 16, 2026 | 19.40 | 19.49 | 19.30 | 19.43 | 19.43 | 0.41% | 29,667 |
| Jul 15, 2026 | 19.38 | 19.46 | 19.30 | 19.35 | 19.35 | 0.31% | 1,817 |