Skip to main content
logo
ICICI Prudential Mutual Fund - Bharat 22 ETF (BOM:540787)
India flag India · Delayed Price · Currency is INR
118.99
+1.49 (1.27%)
At close: Mar 17, 2026

BOM:540787 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026116.71119.23116.12118.99118.991.27%18,305
Mar 16, 2026118.19118.26115.85117.50117.50-0.78%61,984
Mar 13, 2026122.10122.10118.11118.42118.42-3.10%79,126
Mar 12, 2026119.40123.00119.40122.21122.210.34%29,975
Mar 11, 2026121.01123.28121.01121.80121.80-0.57%22,720
Mar 10, 2026124.44125.81121.30122.50122.500.90%66,656
Mar 9, 2026121.41126.00120.06121.41121.41-2.51%131,795
Mar 6, 2026126.46126.46124.11124.53124.53-0.72%16,037
Mar 5, 2026122.71126.11122.71125.43125.432.22%108,132
Mar 4, 2026125.49125.49121.95122.70122.70-2.27%96,300
Mar 2, 2026124.98125.97123.56125.55125.55-1.30%64,218
Feb 27, 2026127.41128.07126.91127.20127.20-0.68%30,205
Feb 26, 2026126.81128.28126.76128.07128.070.09%23,955
Feb 25, 2026126.92128.29126.22127.96127.960.65%19,992
Feb 24, 2026126.48127.76125.89127.13127.13-0.08%12,493
Feb 23, 2026127.81129.05125.28127.23127.230.54%20,651
Feb 20, 2026124.82126.64124.82126.55126.551.17%22,557
Feb 19, 2026126.50127.20124.65125.09125.09-1.41%18,431
Feb 18, 2026125.75126.96125.75126.88126.881.01%18,731
Feb 17, 2026123.83125.81123.82125.61125.610.42%10,983
Feb 16, 2026123.33125.47122.26125.09125.091.38%14,131
Feb 13, 2026123.91124.49123.19123.39123.39-1.41%16,156
Feb 12, 2026125.85125.85124.27125.15125.150.09%16,529
Feb 11, 2026123.83125.13123.82125.04125.040.44%40,931
Feb 10, 2026123.04124.85123.04124.49124.490.46%33,011
Feb 9, 2026123.12124.10122.42123.92123.920.97%19,080
Feb 6, 2026121.11122.93121.11122.73122.730.65%20,960
Feb 5, 2026121.47123.47121.47121.94121.94-0.55%35,702
Feb 4, 2026120.03122.91120.03122.61122.611.42%301,155
Feb 3, 2026122.05123.67119.88120.89120.892.09%46,040
Feb 2, 2026116.51118.66115.27118.42118.421.26%25,983
Feb 1, 2026119.30120.68115.27116.95116.95-3.03%80,205
Jan 30, 2026120.21121.45120.05120.61120.61-1.66%46,061
Jan 29, 2026120.19125.00120.09122.65122.652.21%35,588
Jan 28, 2026117.16120.19116.95120.00120.002.77%40,335
Jan 27, 2026116.00117.15115.80116.76116.761.37%25,338
Jan 23, 2026116.65117.12115.14115.18115.18-1.26%10,918
Jan 22, 2026115.19116.93115.19116.65116.651.14%15,541
Jan 21, 2026114.81118.90114.50115.34115.34-0.42%29,562
Jan 20, 2026117.28118.02115.70115.83115.83-1.61%12,053
Jan 19, 2026116.94118.00116.68117.73117.730.09%27,777
Jan 16, 2026117.31119.00116.01117.63117.63-0.64%19,054
Jan 14, 2026116.02119.00116.02118.39118.391.22%18,173
Jan 13, 2026117.52117.87116.30116.96116.96-0.49%37,655
Jan 12, 2026116.74117.64115.91117.54117.540.60%24,250
Jan 9, 2026116.03118.00116.03116.84116.84-0.20%12,247
Jan 8, 2026119.89119.89116.84117.08117.08-1.93%13,022
Jan 7, 2026118.32120.50118.32119.39119.39-0.17%14,349
Jan 6, 2026119.12119.99119.12119.59119.590.31%61,630
Jan 5, 2026119.02120.59118.71119.22119.22-0.01%28,712