ICICI Prudential Mutual Fund - ICICI Prudential Nifty Alpha Low Vol 30 ETF (BOM:543219)
India · Delayed Price · Currency is INR 24.96
-0.07 (-0.28%)
At close: Apr 2, 2026
BOM:543219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.85 | 25.01 | 24.32 | 24.96 | 24.96 | -0.28% | 15,869 |
| Apr 1, 2026 | 25.13 | 25.38 | 24.89 | 25.03 | 25.03 | 1.21% | 7,861 |
| Mar 30, 2026 | 25.00 | 25.14 | 24.66 | 24.73 | 24.73 | -2.41% | 33,294 |
| Mar 27, 2026 | 25.62 | 25.65 | 25.29 | 25.34 | 25.34 | -2.16% | 67,185 |
| Mar 25, 2026 | 25.69 | 25.98 | 25.69 | 25.90 | 25.90 | 2.37% | 29,169 |
| Mar 24, 2026 | 25.38 | 25.45 | 25.00 | 25.30 | 25.30 | 1.61% | 18,549 |
| Mar 23, 2026 | 24.99 | 25.40 | 24.85 | 24.90 | 24.90 | -2.89% | 40,594 |
| Mar 20, 2026 | 25.76 | 25.89 | 25.59 | 25.64 | 25.64 | - | 50,830 |
| Mar 19, 2026 | 26.20 | 26.23 | 25.60 | 25.64 | 25.64 | -2.21% | 14,142 |
| Mar 18, 2026 | 27.00 | 27.00 | 26.13 | 26.22 | 26.22 | 0.85% | 14,267 |
| Mar 17, 2026 | 25.93 | 26.18 | 25.85 | 26.00 | 26.00 | 0.23% | 35,534 |
| Mar 16, 2026 | 25.81 | 26.01 | 25.43 | 25.94 | 25.94 | 0.93% | 49,810 |
| Mar 13, 2026 | 26.00 | 26.09 | 25.60 | 25.70 | 25.70 | -2.06% | 41,099 |
| Mar 12, 2026 | 26.50 | 26.56 | 26.19 | 26.24 | 26.24 | -1.46% | 10,391 |
| Mar 11, 2026 | 27.02 | 27.03 | 26.60 | 26.63 | 26.63 | -1.52% | 36,635 |
| Mar 10, 2026 | 26.63 | 27.08 | 26.63 | 27.04 | 27.04 | 1.62% | 20,566 |
| Mar 9, 2026 | 26.65 | 26.85 | 26.29 | 26.61 | 26.61 | -2.67% | 93,479 |
| Mar 6, 2026 | 27.36 | 27.78 | 27.22 | 27.34 | 27.34 | -0.55% | 20,644 |
| Mar 5, 2026 | 27.22 | 27.58 | 27.22 | 27.49 | 27.49 | 0.73% | 16,998 |
| Mar 4, 2026 | 27.24 | 27.39 | 27.08 | 27.29 | 27.29 | -2.05% | 22,836 |
| Mar 2, 2026 | 27.79 | 27.96 | 27.55 | 27.86 | 27.86 | -0.89% | 19,662 |
| Feb 27, 2026 | 28.40 | 28.40 | 28.09 | 28.11 | 28.11 | -1.44% | 19,780 |
| Feb 26, 2026 | 28.46 | 28.55 | 28.38 | 28.52 | 28.52 | 0.14% | 4,294 |
| Feb 25, 2026 | 28.42 | 28.54 | 28.37 | 28.48 | 28.48 | 0.28% | 7,973 |
| Feb 24, 2026 | 28.42 | 28.43 | 28.31 | 28.40 | 28.40 | -0.28% | 9,036 |
| Feb 23, 2026 | 28.18 | 28.53 | 28.18 | 28.48 | 28.48 | 0.53% | 17,665 |
| Feb 20, 2026 | 28.11 | 28.38 | 28.07 | 28.33 | 28.33 | 0.82% | 6,170 |
| Feb 19, 2026 | 28.40 | 28.44 | 28.02 | 28.10 | 28.10 | -1.06% | 34,856 |
| Feb 18, 2026 | 28.32 | 28.40 | 28.26 | 28.40 | 28.40 | 0.57% | 8,395 |
| Feb 17, 2026 | 28.08 | 28.28 | 28.08 | 28.24 | 28.24 | 0.18% | 22,493 |
| Feb 16, 2026 | 27.94 | 28.23 | 27.94 | 28.19 | 28.19 | 0.68% | 3,217 |
| Feb 13, 2026 | 28.12 | 28.15 | 27.97 | 28.00 | 28.00 | -0.39% | 3,838 |
| Feb 12, 2026 | 28.01 | 28.20 | 27.98 | 28.11 | 28.11 | 0.21% | 4,281 |
| Feb 11, 2026 | 28.01 | 28.06 | 27.94 | 28.05 | 28.05 | 0.90% | 8,115 |
| Feb 10, 2026 | 27.92 | 27.92 | 27.75 | 27.80 | 27.80 | -0.43% | 7,692 |
| Feb 9, 2026 | 27.72 | 27.93 | 27.72 | 27.92 | 27.92 | 1.23% | 7,672 |
| Feb 6, 2026 | 27.52 | 27.59 | 27.39 | 27.58 | 27.58 | 0.33% | 2,770 |
| Feb 5, 2026 | 27.58 | 27.58 | 27.47 | 27.49 | 27.49 | -0.36% | 4,073 |
| Feb 4, 2026 | 27.40 | 27.64 | 27.40 | 27.59 | 27.59 | 0.73% | 17,445 |
| Feb 3, 2026 | 27.56 | 27.56 | 27.39 | 27.39 | 27.39 | 0.70% | 25,506 |
| Feb 2, 2026 | 26.65 | 27.22 | 26.50 | 27.20 | 27.20 | 2.26% | 5,994 |
| Feb 1, 2026 | 27.09 | 27.74 | 26.38 | 26.60 | 26.60 | -1.77% | 38,720 |
| Jan 30, 2026 | 26.77 | 27.15 | 26.77 | 27.08 | 27.08 | 0.11% | 3,970 |
| Jan 29, 2026 | 27.36 | 27.36 | 26.90 | 27.05 | 27.05 | -0.73% | 8,327 |
| Jan 28, 2026 | 27.28 | 27.28 | 27.05 | 27.25 | 27.25 | -0.15% | 15,386 |
| Jan 27, 2026 | 27.13 | 27.32 | 27.03 | 27.29 | 27.29 | 0.59% | 25,905 |
| Jan 23, 2026 | 27.31 | 27.36 | 27.10 | 27.13 | 27.13 | -0.88% | 13,267 |
| Jan 22, 2026 | 27.52 | 27.53 | 27.31 | 27.37 | 27.37 | 0.66% | 5,094 |
| Jan 21, 2026 | 27.35 | 27.41 | 27.12 | 27.19 | 27.19 | -0.73% | 30,112 |
| Jan 20, 2026 | 27.39 | 27.68 | 27.35 | 27.39 | 27.39 | -1.05% | 15,990 |