ICICI Prudential Mutual Fund - ICICI Prudential Nifty Alpha Low Vol 30 ETF (BOM:543219)

India · Delayed Price · Currency is INR

27.25

+0.12 (0.44%)

At close: Sep 23, 2026

BOM:543219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	26.45	27.41	26.45	27.25	27.25	0.44%	91,836
Sep 22, 2026	27.25	27.27	26.97	27.13	27.13	0.18%	2,408
Sep 21, 2026	27.07	27.30	26.90	27.08	27.08	0.04%	3,410
Sep 18, 2026	27.12	27.27	26.97	27.07	27.07	-0.18%	6,605
Sep 17, 2026	26.48	27.12	26.48	27.12	27.12	0.37%	7,604
Sep 16, 2026	26.72	27.12	26.68	27.02	27.02	0.86%	4,363
Sep 15, 2026	27.13	27.20	26.71	26.79	26.79	-1.80%	13,800
Sep 11, 2026	27.17	27.35	27.08	27.28	27.28	-0.55%	8,141
Sep 10, 2026	27.37	27.54	27.24	27.43	27.43	-0.76%	2,963
Sep 9, 2026	27.47	27.64	27.37	27.64	27.64	0.77%	3,654
Sep 8, 2026	27.49	27.52	27.42	27.43	27.43	-0.11%	6,487
Sep 7, 2026	27.58	27.64	27.45	27.46	27.46	-0.47%	5,433
Sep 4, 2026	27.63	27.71	27.57	27.59	27.59	-0.86%	10,340
Sep 3, 2026	27.68	27.93	27.61	27.83	27.83	0.65%	9,221
Sep 2, 2026	27.67	27.83	27.53	27.65	27.65	-0.47%	14,627
Sep 1, 2026	28.19	28.19	27.78	27.78	27.78	-0.47%	1,562
Aug 31, 2026	28.22	28.22	27.81	27.91	27.91	-0.57%	16,661
Aug 28, 2026	28.02	28.08	27.90	28.07	28.07	-0.11%	6,895
Aug 27, 2026	28.09	28.15	28.00	28.10	28.10	-0.25%	29,927
Aug 26, 2026	28.23	28.23	28.12	28.17	28.17	0.28%	968
Aug 25, 2026	28.08	28.11	27.99	28.09	28.09	0.29%	4,743
Aug 24, 2026	27.81	28.17	27.81	28.01	28.01	-0.46%	3,999
Aug 21, 2026	28.12	28.17	28.05	28.14	28.14	-0.81%	6,363
Aug 20, 2026	27.86	28.39	27.86	28.37	28.37	0.96%	1,310
Aug 19, 2026	28.13	28.15	28.01	28.10	28.10	-0.64%	17,342
Aug 18, 2026	28.32	28.33	28.24	28.28	28.28	-0.11%	4,710
Aug 17, 2026	28.63	28.63	28.19	28.31	28.31	-0.21%	45,767
Aug 14, 2026	28.27	28.38	28.27	28.37	28.37	0.14%	9,902
Aug 13, 2026	28.35	28.56	28.27	28.33	28.33	-0.14%	15,816
Aug 12, 2026	28.46	28.46	28.35	28.37	28.37	-0.32%	13,851
Aug 11, 2026	28.51	28.68	28.39	28.46	28.46	-0.25%	2,960
Aug 10, 2026	28.71	28.71	28.50	28.53	28.53	-0.14%	14,284
Aug 7, 2026	28.43	28.65	28.43	28.57	28.57	1.31%	2,156
Aug 6, 2026	28.68	28.68	28.11	28.20	28.20	-1.05%	32,311
Aug 5, 2026	28.44	28.55	28.44	28.50	28.50	0.85%	4,806
Aug 4, 2026	28.47	28.59	28.18	28.26	28.26	-0.70%	81,823
Aug 3, 2026	28.65	28.65	28.41	28.46	28.46	0.39%	3,222
Jul 31, 2026	28.37	28.43	28.30	28.35	28.35	0.32%	24,935
Jul 30, 2026	28.20	28.29	28.18	28.26	28.26	0.50%	2,015
Jul 29, 2026	28.09	28.18	28.07	28.12	28.12	0.64%	4,029
Jul 28, 2026	27.85	28.03	27.85	27.94	27.94	-0.14%	5,950
Jul 27, 2026	27.80	28.00	27.80	27.98	27.98	0.72%	9,920
Jul 24, 2026	27.70	27.83	27.61	27.78	27.78	-0.47%	12,684
Jul 23, 2026	27.99	28.04	27.78	27.91	27.91	-0.11%	349
Jul 22, 2026	28.06	28.08	27.88	27.94	27.94	-0.11%	2,941
Jul 21, 2026	27.81	27.98	27.81	27.97	27.97	0.29%	6,982
Jul 20, 2026	27.60	27.95	27.60	27.89	27.89	1.20%	4,258
Jul 17, 2026	27.27	27.72	27.25	27.56	27.56	-0.58%	5,601
Jul 16, 2026	27.41	27.75	27.41	27.72	27.72	0.14%	2,490
Jul 15, 2026	27.67	27.74	27.67	27.68	27.68	0.65%	193