ICICI Prudential Mutual Fund - ICICI Prudential Silver ETF (BOM:543452)
India · Delayed Price · Currency is INR 257.20
-0.23 (-0.09%)
At close: Mar 9, 2026
BOM:543452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 265.66 | 269.00 | 265.47 | 267.14 | 267.14 | 3.86% | 324,822 |
| Mar 9, 2026 | 263.65 | 263.86 | 253.67 | 257.20 | 257.20 | -0.09% | 272,975 |
| Mar 6, 2026 | 252.49 | 263.44 | 252.49 | 257.43 | 257.43 | -0.59% | 231,191 |
| Mar 5, 2026 | 261.94 | 264.91 | 251.31 | 258.97 | 258.97 | -2.49% | 540,167 |
| Mar 4, 2026 | 264.94 | 267.85 | 257.00 | 265.58 | 265.58 | -7.26% | 829,128 |
| Mar 2, 2026 | 276.57 | 290.99 | 271.90 | 286.37 | 286.37 | 8.62% | 1,324,710 |
| Feb 27, 2026 | 265.65 | 265.65 | 261.24 | 263.64 | 263.64 | 2.71% | 366,150 |
| Feb 26, 2026 | 261.29 | 264.09 | 252.75 | 256.69 | 256.69 | -2.81% | 338,638 |
| Feb 25, 2026 | 264.16 | 266.35 | 262.34 | 264.11 | 264.11 | 0.84% | 316,485 |
| Feb 24, 2026 | 262.31 | 264.20 | 259.13 | 261.91 | 261.91 | 0.42% | 478,670 |
| Feb 23, 2026 | 260.36 | 266.95 | 257.12 | 260.81 | 260.81 | 5.66% | 974,646 |
| Feb 20, 2026 | 240.44 | 249.03 | 239.43 | 246.84 | 246.84 | 1.57% | 403,662 |
| Feb 19, 2026 | 238.80 | 244.83 | 236.66 | 243.02 | 243.02 | 4.31% | 543,818 |
| Feb 18, 2026 | 233.65 | 235.73 | 230.00 | 232.98 | 232.98 | 1.65% | 391,600 |
| Feb 17, 2026 | 243.19 | 243.19 | 227.10 | 229.20 | 229.20 | -3.40% | 679,296 |
| Feb 16, 2026 | 236.74 | 238.25 | 233.57 | 237.26 | 237.26 | -2.29% | 679,769 |
| Feb 13, 2026 | 239.93 | 245.12 | 235.91 | 242.82 | 242.82 | -5.15% | 892,040 |
| Feb 12, 2026 | 257.33 | 258.18 | 254.00 | 256.00 | 256.00 | -0.52% | 624,963 |
| Feb 11, 2026 | 247.64 | 258.90 | 247.64 | 257.33 | 257.33 | 1.32% | 651,580 |
| Feb 10, 2026 | 255.38 | 255.38 | 250.79 | 253.99 | 253.99 | 0.14% | 449,150 |
| Feb 9, 2026 | 251.65 | 256.00 | 251.40 | 253.64 | 253.64 | 8.19% | 1,037,190 |
| Feb 6, 2026 | 231.91 | 239.33 | 226.15 | 234.43 | 234.43 | -5.27% | 1,647,522 |
| Feb 5, 2026 | 255.00 | 257.00 | 235.01 | 247.46 | 247.46 | -10.70% | 2,062,097 |
| Feb 4, 2026 | 261.01 | 279.49 | 260.00 | 277.12 | 277.12 | 8.05% | 2,027,616 |
| Feb 3, 2026 | 228.51 | 268.82 | 228.51 | 256.47 | 256.47 | 9.43% | 3,151,977 |
| Feb 2, 2026 | 210.92 | 257.05 | 210.92 | 234.37 | 234.37 | -11.11% | 10,133,080 |
| Feb 1, 2026 | 300.30 | 300.30 | 263.65 | 263.65 | 263.65 | -10.69% | 351,207 |
| Jan 30, 2026 | 348.07 | 353.04 | 284.12 | 295.22 | 295.22 | -19.65% | 5,282,487 |
| Jan 29, 2026 | 367.00 | 374.51 | 360.00 | 367.40 | 367.40 | 5.64% | 2,409,628 |
| Jan 28, 2026 | 342.97 | 352.03 | 341.19 | 347.79 | 347.79 | 4.51% | 2,006,922 |
| Jan 27, 2026 | 327.00 | 337.26 | 320.10 | 332.78 | 332.78 | 8.53% | 3,085,567 |
| Jan 23, 2026 | 289.10 | 321.56 | 271.03 | 306.63 | 306.63 | 6.06% | 2,376,471 |
| Jan 22, 2026 | 329.96 | 329.96 | 260.88 | 289.10 | 289.10 | -10.20% | 5,657,957 |
| Jan 21, 2026 | 306.06 | 327.00 | 306.06 | 321.92 | 321.92 | 2.55% | 2,699,043 |
| Jan 20, 2026 | 302.11 | 317.74 | 300.15 | 313.91 | 313.91 | 6.19% | 3,369,070 |
| Jan 19, 2026 | 285.41 | 298.00 | 285.41 | 295.61 | 295.61 | 4.93% | 1,907,242 |
| Jan 16, 2026 | 274.11 | 282.00 | 267.48 | 281.71 | 281.71 | 2.69% | 1,202,185 |
| Jan 14, 2026 | 268.36 | 275.50 | 268.36 | 274.34 | 274.34 | 5.27% | 1,419,954 |
| Jan 13, 2026 | 260.36 | 262.04 | 254.94 | 260.60 | 260.60 | 2.59% | 1,408,087 |
| Jan 12, 2026 | 248.66 | 255.00 | 248.50 | 254.01 | 254.01 | 5.76% | 1,171,265 |
| Jan 9, 2026 | 239.63 | 240.80 | 232.20 | 240.17 | 240.17 | 2.73% | 633,647 |
| Jan 8, 2026 | 250.35 | 250.35 | 229.22 | 233.79 | 233.79 | -4.28% | 1,195,968 |
| Jan 7, 2026 | 247.72 | 250.44 | 241.56 | 244.25 | 244.25 | 1.06% | 979,932 |
| Jan 6, 2026 | 241.35 | 243.18 | 236.94 | 241.68 | 241.68 | 2.50% | 759,860 |
| Jan 5, 2026 | 227.99 | 237.04 | 226.00 | 235.78 | 235.78 | 1.74% | 738,328 |
| Jan 2, 2026 | 230.28 | 232.40 | 227.87 | 231.75 | 231.75 | 3.15% | 654,920 |
| Jan 1, 2026 | 225.14 | 226.55 | 222.40 | 224.67 | 224.67 | -0.20% | 382,157 |
| Dec 31, 2025 | 231.76 | 233.05 | 222.19 | 225.11 | 225.11 | -0.44% | 1,219,554 |
| Dec 30, 2025 | 226.25 | 229.02 | 217.20 | 226.11 | 226.11 | -0.17% | 5,131,450 |
| Dec 29, 2025 | 224.55 | 251.39 | 203.00 | 226.49 | 226.49 | -1.66% | 4,735,410 |