Skip to main content
logo
ICICI Prudential Mutual Fund - ICICI Prudential Nifty 100 Low Volatility 30 ETF (BOM:540612)
India flag India · Delayed Price · Currency is INR
21.76
+0.25 (1.16%)
At close: Mar 10, 2026

BOM:540612 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.5221.7821.5221.7621.761.16%66,910
Mar 9, 202621.7721.7721.1621.5121.51-1.74%389,426
Mar 6, 202621.6422.0121.6421.8921.89-0.91%112,659
Mar 5, 202621.9422.1721.8522.0922.090.78%39,210
Mar 4, 202621.9922.0421.8121.9221.92-1.66%66,536
Mar 2, 202622.2222.4122.0822.2922.29-1.02%24,819
Feb 27, 202622.5522.9522.4822.5222.52-1.14%13,076
Feb 26, 202622.5723.0522.5722.7822.780.04%20,162
Feb 25, 202622.8022.8722.7622.7722.770.57%3,779
Feb 24, 202622.8322.8322.6322.6422.64-0.83%4,486
Feb 23, 202622.6523.2122.5022.8322.830.44%49,778
Feb 20, 202622.6022.7722.5422.7322.730.58%12,522
Feb 19, 202622.7522.7722.6022.6022.60-1.14%3,781
Feb 18, 202622.8522.8722.7522.8622.860.09%9,746
Feb 17, 202622.4822.8822.4822.8422.840.44%15,134
Feb 16, 202622.8022.8022.4722.7422.740.71%51,773
Feb 13, 202622.6422.6822.5722.5822.58-1.10%12,634
Feb 12, 202622.8522.8822.7822.8322.83-0.52%23,787
Feb 11, 202622.6723.0322.6722.9522.950.35%7,101
Feb 10, 202622.8322.8922.8122.8722.870.35%86,529
Feb 9, 202622.7322.8022.7322.7922.790.80%2,006
Feb 6, 202622.5222.6122.4422.6122.610.09%6,474
Feb 5, 202622.7622.8122.5322.5922.59-0.31%39,994
Feb 4, 202622.7022.7422.6222.6622.66-0.22%25,585
Feb 3, 202622.7922.8022.5722.7122.711.66%64,721
Feb 2, 202622.1522.3521.9822.3422.340.86%28,927
Feb 1, 202622.4222.5221.9622.1522.15-1.38%22,162
Jan 30, 202622.3322.4822.3322.4622.460.49%10,863
Jan 29, 202622.3722.4022.2022.3522.35-0.45%20,157
Jan 28, 202622.4622.5722.3822.4522.45-0.27%31,098
Jan 27, 202622.6122.6122.3822.5122.510.27%25,843
Jan 23, 202622.7222.7222.4522.4522.45-0.88%48,909
Jan 22, 202622.6722.6922.5022.6522.650.89%21,954
Jan 21, 202622.5422.6022.3622.4522.45-0.62%6,214
Jan 20, 202623.0023.0022.5422.5922.59-1.27%8,655
Jan 19, 202622.9522.9522.8322.8822.88-0.56%18,264
Jan 16, 202622.9123.1522.9123.0123.01-17,368
Jan 14, 202623.1023.1022.9723.0123.01-0.30%8,803
Jan 13, 202623.1523.2422.9823.0823.08-0.39%63,999
Jan 12, 202623.0723.2322.8923.1723.170.43%14,715
Jan 9, 202623.2623.2623.0323.0723.07-0.60%9,076
Jan 8, 202623.3223.3723.1623.2123.21-0.98%11,544
Jan 7, 202623.3023.4723.3023.4423.440.13%25,913
Jan 6, 202623.3323.4323.3323.4123.410.43%2,923
Jan 5, 202623.3223.3923.1723.3123.310.26%20,362
Jan 2, 202623.1623.2823.0723.2523.250.30%7,516
Jan 1, 202623.0223.3023.0223.1823.18-0.22%12,774
Dec 31, 202523.0523.2523.0523.2323.230.78%19,726
Dec 30, 202523.0223.0522.9523.0523.05-0.22%1,865
Dec 29, 202523.1423.1623.0723.1023.10-0.13%4,852