ICICI Prudential Mutual Fund - Bharat 22 ETF (BOM:540787)
India · Delayed Price · Currency is INR 113.32
+0.83 (0.74%)
At close: Sep 23, 2026
BOM:540787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 112.49 | 113.59 | 112.49 | 113.32 | 113.32 | 0.74% | 9,364 |
| Sep 22, 2026 | 113.02 | 113.33 | 112.22 | 112.49 | 112.49 | -0.18% | 18,292 |
| Sep 21, 2026 | 112.30 | 113.00 | 109.97 | 112.69 | 112.69 | -0.09% | 15,479 |
| Sep 18, 2026 | 114.77 | 114.77 | 111.92 | 112.79 | 112.79 | 0.72% | 11,284 |
| Sep 17, 2026 | 108.99 | 112.84 | 108.99 | 111.98 | 111.98 | 0.17% | 20,003 |
| Sep 16, 2026 | 110.50 | 112.02 | 110.50 | 111.79 | 111.79 | 0.35% | 66,665 |
| Sep 15, 2026 | 112.11 | 114.00 | 111.20 | 111.40 | 111.40 | -1.60% | 25,265 |
| Sep 11, 2026 | 113.60 | 113.60 | 110.68 | 113.21 | 113.21 | -0.27% | 16,867 |
| Sep 10, 2026 | 110.85 | 114.36 | 110.85 | 113.52 | 113.52 | -0.16% | 11,181 |
| Sep 9, 2026 | 112.95 | 114.48 | 112.95 | 113.70 | 113.70 | -0.27% | 23,033 |
| Sep 8, 2026 | 113.00 | 114.10 | 112.78 | 114.01 | 114.01 | 0.18% | 9,386 |
| Sep 7, 2026 | 117.36 | 117.36 | 112.95 | 113.80 | 113.80 | -0.61% | 29,634 |
| Sep 4, 2026 | 116.70 | 116.70 | 113.72 | 114.50 | 114.50 | 0.56% | 14,345 |
| Sep 3, 2026 | 114.41 | 114.88 | 113.61 | 113.86 | 113.86 | -0.02% | 16,084 |
| Sep 2, 2026 | 113.00 | 114.18 | 112.20 | 113.88 | 113.88 | 0.17% | 21,249 |
| Sep 1, 2026 | 116.39 | 116.39 | 111.87 | 113.69 | 113.69 | 0.11% | 17,610 |
| Aug 31, 2026 | 113.20 | 114.87 | 113.00 | 113.56 | 113.56 | -0.72% | 29,533 |
| Aug 28, 2026 | 114.00 | 115.09 | 113.65 | 114.38 | 114.38 | -0.23% | 11,938 |
| Aug 27, 2026 | 114.72 | 115.44 | 114.41 | 114.64 | 114.64 | -0.75% | 17,988 |
| Aug 26, 2026 | 115.83 | 116.33 | 115.39 | 115.51 | 115.51 | -0.12% | 8,837 |
| Aug 25, 2026 | 112.27 | 117.00 | 112.27 | 115.65 | 115.65 | 0.43% | 13,357 |
| Aug 24, 2026 | 115.56 | 115.99 | 115.00 | 115.15 | 115.15 | -0.13% | 30,636 |
| Aug 21, 2026 | 114.00 | 115.89 | 113.53 | 115.30 | 115.30 | 0.31% | 7,655 |
| Aug 20, 2026 | 114.11 | 115.31 | 114.11 | 114.94 | 114.94 | 0.43% | 28,340 |
| Aug 19, 2026 | 116.60 | 116.96 | 114.20 | 114.45 | 114.45 | -0.89% | 20,129 |
| Aug 18, 2026 | 115.07 | 115.97 | 115.07 | 115.48 | 115.48 | -0.25% | 24,115 |
| Aug 17, 2026 | 115.25 | 116.18 | 112.77 | 115.77 | 115.77 | 0.09% | 19,285 |
| Aug 14, 2026 | 116.88 | 116.88 | 115.41 | 115.67 | 115.67 | -0.60% | 18,701 |
| Aug 13, 2026 | 116.20 | 116.88 | 115.79 | 116.37 | 116.37 | -0.05% | 23,622 |
| Aug 12, 2026 | 113.12 | 116.93 | 113.12 | 116.43 | 116.43 | 0.34% | 10,267 |
| Aug 11, 2026 | 116.00 | 117.80 | 113.68 | 116.03 | 116.03 | -0.49% | 21,829 |
| Aug 10, 2026 | 114.21 | 117.34 | 114.21 | 116.60 | 116.60 | -0.46% | 9,855 |
| Aug 7, 2026 | 116.32 | 117.59 | 116.32 | 117.14 | 117.14 | -0.25% | 8,264 |
| Aug 6, 2026 | 116.33 | 117.92 | 116.01 | 117.43 | 117.43 | 0.14% | 11,223 |
| Aug 5, 2026 | 117.40 | 117.99 | 116.11 | 117.26 | 117.26 | 0.09% | 19,312 |
| Aug 4, 2026 | 113.74 | 117.69 | 113.74 | 117.15 | 117.15 | 0.42% | 59,417 |
| Aug 3, 2026 | 115.11 | 117.28 | 114.50 | 116.66 | 116.66 | 0.78% | 20,128 |
| Jul 31, 2026 | 116.00 | 116.02 | 115.32 | 115.76 | 115.76 | 0.04% | 16,877 |
| Jul 30, 2026 | 114.25 | 115.79 | 114.25 | 115.71 | 115.71 | 0.41% | 11,351 |
| Jul 29, 2026 | 114.90 | 115.57 | 114.80 | 115.24 | 115.24 | 0.47% | 13,417 |
| Jul 28, 2026 | 116.57 | 116.57 | 114.50 | 114.70 | 114.70 | -0.74% | 17,407 |
| Jul 27, 2026 | 115.66 | 116.39 | 115.39 | 115.56 | 115.56 | 0.16% | 57,083 |
| Jul 24, 2026 | 114.09 | 115.74 | 114.09 | 115.38 | 115.38 | 0.03% | 7,341 |
| Jul 23, 2026 | 115.00 | 115.98 | 115.00 | 115.34 | 115.34 | -0.39% | 10,465 |
| Jul 22, 2026 | 117.48 | 117.48 | 115.21 | 115.79 | 115.79 | -0.43% | 15,944 |
| Jul 21, 2026 | 113.62 | 116.96 | 113.62 | 116.29 | 116.29 | -0.21% | 14,112 |
| Jul 20, 2026 | 115.12 | 116.70 | 114.79 | 116.54 | 116.54 | 0.53% | 31,384 |
| Jul 17, 2026 | 115.00 | 116.11 | 114.24 | 115.93 | 115.93 | 0.35% | 13,268 |
| Jul 16, 2026 | 115.00 | 116.53 | 114.55 | 115.53 | 115.53 | -0.21% | 29,362 |
| Jul 15, 2026 | 116.27 | 116.75 | 115.10 | 115.77 | 115.77 | -0.49% | 15,295 |