ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Momentum 30 ETF (BOM:543568)
India · Delayed Price · Currency is INR 31.13
+0.17 (0.55%)
At close: Sep 23, 2026
BOM:543568 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31.00 | 31.16 | 30.89 | 31.13 | 31.13 | 0.55% | 51,798 |
| Sep 22, 2026 | 31.08 | 31.16 | 30.85 | 30.96 | 30.96 | 0.36% | 5,070 |
| Sep 21, 2026 | 30.70 | 31.09 | 30.70 | 30.85 | 30.85 | -0.74% | 18,077 |
| Sep 18, 2026 | 31.01 | 31.15 | 30.88 | 31.08 | 31.08 | 0.97% | 34,631 |
| Sep 17, 2026 | 29.80 | 30.88 | 29.80 | 30.78 | 30.78 | 1.22% | 22,979 |
| Sep 16, 2026 | 30.33 | 30.53 | 29.88 | 30.41 | 30.41 | 0.16% | 56,557 |
| Sep 15, 2026 | 32.11 | 32.11 | 30.30 | 30.36 | 30.36 | -3.10% | 61,715 |
| Sep 11, 2026 | 31.10 | 31.35 | 30.84 | 31.33 | 31.33 | -0.19% | 39,965 |
| Sep 10, 2026 | 31.73 | 31.73 | 31.35 | 31.39 | 31.39 | -0.03% | 4,451 |
| Sep 9, 2026 | 31.82 | 31.86 | 31.23 | 31.40 | 31.40 | -0.35% | 21,210 |
| Sep 8, 2026 | 31.28 | 31.55 | 31.28 | 31.51 | 31.51 | 0.80% | 40,495 |
| Sep 7, 2026 | 31.09 | 31.47 | 31.09 | 31.26 | 31.26 | -0.57% | 43,781 |
| Sep 4, 2026 | 31.29 | 31.65 | 31.21 | 31.44 | 31.44 | 0.35% | 47,924 |
| Sep 3, 2026 | 31.46 | 31.49 | 31.22 | 31.33 | 31.33 | 0.77% | 12,060 |
| Sep 2, 2026 | 30.88 | 31.21 | 30.78 | 31.09 | 31.09 | -0.64% | 57,178 |
| Sep 1, 2026 | 31.85 | 31.85 | 31.17 | 31.29 | 31.29 | -0.89% | 34,227 |
| Aug 31, 2026 | 31.50 | 31.96 | 31.45 | 31.57 | 31.57 | -1.37% | 39,718 |
| Aug 28, 2026 | 32.38 | 32.38 | 31.88 | 32.01 | 32.01 | 0.44% | 10,646 |
| Aug 27, 2026 | 31.61 | 32.22 | 31.61 | 31.87 | 31.87 | -0.44% | 32,039 |
| Aug 26, 2026 | 31.90 | 32.19 | 31.81 | 32.01 | 32.01 | 0.88% | 18,236 |
| Aug 25, 2026 | 31.57 | 31.80 | 31.50 | 31.73 | 31.73 | 0.73% | 11,749 |
| Aug 24, 2026 | 31.12 | 31.71 | 31.12 | 31.50 | 31.50 | 0.22% | 21,008 |
| Aug 21, 2026 | 31.11 | 31.56 | 31.11 | 31.43 | 31.43 | 0.06% | 24,956 |
| Aug 20, 2026 | 31.16 | 31.58 | 31.16 | 31.41 | 31.41 | 0.35% | 35,504 |
| Aug 19, 2026 | 31.50 | 31.50 | 31.17 | 31.30 | 31.30 | -1.17% | 59,561 |
| Aug 18, 2026 | 31.72 | 31.73 | 31.59 | 31.67 | 31.67 | -0.19% | 27,215 |
| Aug 17, 2026 | 31.36 | 31.91 | 31.36 | 31.73 | 31.73 | 0.22% | 56,299 |
| Aug 14, 2026 | 31.75 | 31.79 | 31.56 | 31.66 | 31.66 | -0.25% | 19,138 |
| Aug 13, 2026 | 32.00 | 32.00 | 31.70 | 31.74 | 31.74 | -0.31% | 11,826 |
| Aug 12, 2026 | 31.98 | 31.98 | 31.71 | 31.84 | 31.84 | 0.73% | 24,575 |
| Aug 11, 2026 | 31.85 | 31.85 | 31.56 | 31.61 | 31.61 | -0.47% | 40,454 |
| Aug 10, 2026 | 31.50 | 31.93 | 31.48 | 31.76 | 31.76 | 0.57% | 83,164 |
| Aug 7, 2026 | 31.59 | 31.60 | 31.42 | 31.58 | 31.58 | 0.51% | 41,234 |
| Aug 6, 2026 | 31.38 | 31.59 | 31.38 | 31.42 | 31.42 | -0.22% | 19,676 |
| Aug 5, 2026 | 31.60 | 31.60 | 31.40 | 31.49 | 31.49 | 0.35% | 23,367 |
| Aug 4, 2026 | 31.24 | 31.59 | 31.15 | 31.38 | 31.38 | 0.45% | 58,575 |
| Aug 3, 2026 | 30.87 | 31.55 | 30.51 | 31.24 | 31.24 | 0.51% | 76,301 |
| Jul 31, 2026 | 30.36 | 31.17 | 30.36 | 31.08 | 31.08 | 1.57% | 14,460 |
| Jul 30, 2026 | 30.47 | 30.71 | 30.43 | 30.60 | 30.60 | -0.26% | 28,989 |
| Jul 29, 2026 | 30.62 | 30.79 | 30.58 | 30.68 | 30.68 | 0.36% | 25,804 |
| Jul 28, 2026 | 31.16 | 31.16 | 30.46 | 30.57 | 30.57 | -1.00% | 24,515 |
| Jul 27, 2026 | 31.10 | 31.10 | 30.37 | 30.88 | 30.88 | 0.65% | 30,649 |
| Jul 24, 2026 | 30.66 | 30.71 | 30.40 | 30.68 | 30.68 | -0.23% | 25,899 |
| Jul 23, 2026 | 30.79 | 31.18 | 30.66 | 30.75 | 30.75 | -1.03% | 17,676 |
| Jul 22, 2026 | 31.27 | 31.40 | 31.01 | 31.07 | 31.07 | -0.54% | 228,244 |
| Jul 21, 2026 | 30.53 | 31.28 | 30.53 | 31.24 | 31.24 | 0.71% | 25,535 |
| Jul 20, 2026 | 30.98 | 31.17 | 30.22 | 31.02 | 31.02 | 0.94% | 50,658 |
| Jul 17, 2026 | 30.76 | 31.00 | 30.60 | 30.73 | 30.73 | -1.19% | 49,897 |
| Jul 16, 2026 | 31.17 | 31.37 | 30.92 | 31.10 | 31.10 | -0.32% | 10,065 |
| Jul 15, 2026 | 31.35 | 31.45 | 31.05 | 31.20 | 31.20 | -0.03% | 67,326 |