Icici Prudential Amc Ltd. - Icici Prudential Mutual Fund - ICICI Prudential (Nifty 5 Year G-SEC ETF) (BOM:543480)
India · Delayed Price · Currency is INR 63.91
+0.24 (0.38%)
At close: Dec 5, 2025
BOM:543480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.90 | 63.91 | 63.90 | 63.91 | 63.91 | 0.38% | 101 |
| Dec 4, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.20% | 5,000 |
| Dec 3, 2025 | 63.85 | 63.85 | 63.80 | 63.80 | 63.80 | -0.03% | 5,487 |
| Nov 28, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.02% | 30 |
| Nov 27, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -0.06% | 800 |
| Nov 26, 2025 | 63.99 | 64.01 | 63.85 | 63.85 | 63.85 | 0.05% | 4,001 |
| Nov 25, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.24% | 497 |
| Nov 24, 2025 | 63.71 | 63.71 | 63.65 | 63.67 | 63.67 | -0.45% | 1,086 |
| Nov 21, 2025 | 63.79 | 63.96 | 63.62 | 63.96 | 63.96 | 0.52% | 5,880 |
| Nov 19, 2025 | 63.73 | 63.95 | 63.60 | 63.63 | 63.63 | -0.16% | 8,070 |
| Nov 10, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.49% | 5,000 |
| Nov 7, 2025 | 63.59 | 63.59 | 63.42 | 63.42 | 63.42 | -0.41% | 3,508 |
| Nov 6, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - | 5 |
| Nov 4, 2025 | 63.64 | 63.68 | 63.64 | 63.68 | 63.68 | 0.06% | 76 |
| Nov 3, 2025 | 63.62 | 63.64 | 63.57 | 63.64 | 63.64 | 0.06% | 172 |
| Oct 30, 2025 | 63.63 | 63.63 | 63.60 | 63.60 | 63.60 | 0.03% | 109 |
| Oct 29, 2025 | 63.56 | 63.59 | 63.56 | 63.58 | 63.58 | -0.03% | 1,501 |
| Oct 27, 2025 | 63.50 | 63.60 | 63.50 | 63.60 | 63.60 | 0.16% | 110 |
| Oct 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.03% | 5,000 |
| Oct 23, 2025 | 63.62 | 63.86 | 63.43 | 63.48 | 63.48 | -0.11% | 16,353 |
| Oct 20, 2025 | 63.79 | 63.93 | 63.16 | 63.55 | 63.55 | -0.38% | 1,218 |
| Oct 16, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.77% | 5 |
| Oct 13, 2025 | 64.49 | 64.49 | 63.30 | 63.30 | 63.30 | -0.16% | 1,578 |
| Oct 7, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.09% | 6,000 |
| Oct 3, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.16% | 12,000 |
| Oct 1, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - | 100 |
| Sep 30, 2025 | 63.43 | 63.43 | 63.07 | 63.24 | 63.24 | 0.13% | 121 |
| Sep 29, 2025 | 63.09 | 63.16 | 63.09 | 63.16 | 63.16 | -0.21% | 13,200 |
| Sep 26, 2025 | 63.39 | 63.39 | 63.14 | 63.29 | 63.29 | -0.38% | 2,170 |
| Sep 25, 2025 | 63.35 | 63.67 | 63.34 | 63.53 | 63.53 | 1.16% | 6,354 |
| Sep 17, 2025 | 63.20 | 63.20 | 62.80 | 62.80 | 62.80 | 0.22% | 2,086 |
| Sep 16, 2025 | 62.70 | 63.02 | 62.66 | 62.66 | 62.66 | -0.25% | 1,685 |
| Sep 15, 2025 | 62.86 | 62.86 | 62.82 | 62.82 | 62.82 | 0.13% | 3,001 |
| Sep 12, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.16% | 6,500 |
| Sep 9, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.46% | 9,000 |
| Sep 8, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.99% | 7 |
| Sep 4, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 0.02% | 1,657 |
| Sep 2, 2025 | 62.33 | 62.78 | 62.33 | 62.50 | 62.50 | -0.38% | 1,700 |
| Sep 1, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.85% | 1 |
| Aug 28, 2025 | 62.94 | 62.94 | 62.21 | 62.21 | 62.21 | -0.10% | 87 |
| Aug 25, 2025 | 62.89 | 62.89 | 62.27 | 62.27 | 62.27 | -0.89% | 5,978 |
| Aug 22, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.40% | 500 |
| Aug 21, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - | 126 |
| Aug 19, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.43% | 30 |
| Aug 14, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.13% | 6,000 |
| Aug 11, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.11% | 50 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Aug 4, 2025 | 62.95 | 63.00 | 62.95 | 63.00 | 63.00 | -0.35% | 7,010 |
| Aug 1, 2025 | 62.96 | 63.22 | 62.96 | 63.22 | 63.22 | 0.11% | 1,672 |
| Jul 31, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.62% | 5 |