ICICI Prudential Mutual Fund - ICICI Prudential Nifty 100 Low Volatility 30 ETF (BOM:540612)
India · Delayed Price · Currency is INR 21.41
+0.02 (0.09%)
At close: Sep 23, 2026
BOM:540612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.35 | 21.56 | 21.35 | 21.41 | 21.41 | 0.09% | 9,597 |
| Sep 22, 2026 | 21.43 | 21.52 | 21.34 | 21.39 | 21.39 | -0.97% | 8,429 |
| Sep 21, 2026 | 21.43 | 21.67 | 21.39 | 21.60 | 21.60 | 0.93% | 7,061 |
| Sep 18, 2026 | 21.40 | 21.50 | 21.21 | 21.40 | 21.40 | 0.42% | 309,234 |
| Sep 17, 2026 | 21.07 | 21.43 | 21.07 | 21.31 | 21.31 | -0.23% | 12,259 |
| Sep 16, 2026 | 21.35 | 21.44 | 21.22 | 21.36 | 21.36 | 0.19% | 9,581 |
| Sep 15, 2026 | 21.05 | 21.60 | 21.05 | 21.32 | 21.32 | -0.74% | 39,731 |
| Sep 11, 2026 | 21.41 | 21.64 | 21.35 | 21.48 | 21.48 | -0.32% | 11,106 |
| Sep 10, 2026 | 21.88 | 21.88 | 21.46 | 21.55 | 21.55 | -0.65% | 8,471 |
| Sep 9, 2026 | 21.71 | 21.82 | 21.55 | 21.69 | 21.69 | -0.14% | 64,301 |
| Sep 8, 2026 | 21.58 | 21.88 | 21.58 | 21.72 | 21.72 | -0.59% | 22,271 |
| Sep 7, 2026 | 22.03 | 22.03 | 21.80 | 21.85 | 21.85 | -0.59% | 28,909 |
| Sep 4, 2026 | 22.03 | 22.09 | 21.77 | 21.98 | 21.98 | -0.18% | 9,130 |
| Sep 3, 2026 | 22.10 | 22.15 | 22.00 | 22.02 | 22.02 | -0.27% | 7,345 |
| Sep 2, 2026 | 22.12 | 22.13 | 21.90 | 22.08 | 22.08 | -0.14% | 2,919 |
| Sep 1, 2026 | 22.39 | 22.39 | 22.04 | 22.11 | 22.11 | -0.36% | 81,522 |
| Aug 31, 2026 | 22.22 | 22.63 | 22.10 | 22.19 | 22.19 | 0.09% | 11,192 |
| Aug 28, 2026 | 22.10 | 22.34 | 22.09 | 22.17 | 22.17 | -0.49% | 6,376 |
| Aug 27, 2026 | 22.27 | 22.47 | 22.23 | 22.28 | 22.28 | -0.58% | 7,792 |
| Aug 26, 2026 | 22.49 | 22.50 | 22.34 | 22.41 | 22.41 | 0.95% | 1,339 |
| Aug 25, 2026 | 22.30 | 23.00 | 22.03 | 22.20 | 22.20 | -0.31% | 21,726 |
| Aug 24, 2026 | 22.33 | 22.50 | 22.25 | 22.27 | 22.27 | -0.22% | 50,424 |
| Aug 21, 2026 | 21.92 | 22.38 | 21.92 | 22.32 | 22.32 | -0.36% | 6,695 |
| Aug 20, 2026 | 21.81 | 22.45 | 21.81 | 22.40 | 22.40 | 0.13% | 3,678 |
| Aug 19, 2026 | 22.33 | 22.39 | 22.23 | 22.37 | 22.37 | -0.27% | 7,925 |
| Aug 18, 2026 | 22.41 | 22.56 | 22.33 | 22.43 | 22.43 | -1.02% | 15,714 |
| Aug 17, 2026 | 22.69 | 22.69 | 22.49 | 22.66 | 22.66 | 0.44% | 10,133 |
| Aug 14, 2026 | 22.40 | 22.76 | 22.25 | 22.56 | 22.56 | -0.22% | 16,767 |
| Aug 13, 2026 | 22.40 | 22.69 | 22.16 | 22.61 | 22.61 | - | 8,192 |
| Aug 12, 2026 | 22.83 | 22.83 | 22.59 | 22.61 | 22.61 | -0.79% | 7,783 |
| Aug 11, 2026 | 22.58 | 23.00 | 22.58 | 22.79 | 22.79 | -0.26% | 1,302 |
| Aug 10, 2026 | 22.99 | 23.29 | 22.61 | 22.85 | 22.85 | 0.26% | 11,592 |
| Aug 7, 2026 | 22.93 | 22.93 | 22.74 | 22.79 | 22.79 | -0.26% | 12,200 |
| Aug 6, 2026 | 23.01 | 23.01 | 22.83 | 22.85 | 22.85 | -0.39% | 15,644 |
| Aug 5, 2026 | 22.30 | 22.98 | 22.30 | 22.94 | 22.94 | 2.32% | 11,658 |
| Aug 4, 2026 | 22.85 | 22.93 | 22.24 | 22.42 | 22.42 | -1.75% | 10,878 |
| Aug 3, 2026 | 22.76 | 22.90 | 22.64 | 22.82 | 22.82 | 0.57% | 19,502 |
| Jul 31, 2026 | 22.67 | 22.76 | 22.60 | 22.69 | 22.69 | -0.18% | 20,124 |
| Jul 30, 2026 | 22.64 | 22.75 | 22.64 | 22.73 | 22.73 | 0.40% | 23,424 |
| Jul 29, 2026 | 22.46 | 22.70 | 22.46 | 22.64 | 22.64 | 1.16% | 73,348 |
| Jul 28, 2026 | 22.24 | 22.48 | 22.24 | 22.38 | 22.38 | 0.54% | 14,178 |
| Jul 27, 2026 | 22.16 | 22.29 | 22.16 | 22.26 | 22.26 | 0.68% | 12,818 |
| Jul 24, 2026 | 22.06 | 22.17 | 21.90 | 22.11 | 22.11 | -0.32% | 11,904 |
| Jul 23, 2026 | 22.69 | 22.69 | 21.91 | 22.18 | 22.18 | 0.18% | 1,254 |
| Jul 22, 2026 | 22.00 | 22.36 | 22.00 | 22.14 | 22.14 | -0.36% | 10,308 |
| Jul 21, 2026 | 22.24 | 22.28 | 22.17 | 22.22 | 22.22 | 0.18% | 13,514 |
| Jul 20, 2026 | 21.91 | 22.26 | 21.91 | 22.18 | 22.18 | 0.54% | 18,470 |
| Jul 17, 2026 | 22.06 | 22.18 | 22.03 | 22.06 | 22.06 | 0.09% | 15,188 |
| Jul 16, 2026 | 22.15 | 22.16 | 22.03 | 22.04 | 22.04 | 0.09% | 1,895 |
| Jul 15, 2026 | 21.95 | 22.16 | 21.95 | 22.02 | 22.02 | 0.32% | 5,770 |