ICICI Prudential Mutul Fund - ICICI Prudential Nifty Infrastructure ETF (BOM:543571)
India · Delayed Price · Currency is INR 93.48
+0.58 (0.62%)
At close: Sep 23, 2026
BOM:543571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 93.29 | 93.70 | 92.93 | 93.48 | 93.48 | 0.62% | 4,898 |
| Sep 22, 2026 | 93.08 | 93.89 | 92.63 | 92.90 | 92.90 | -0.49% | 16,770 |
| Sep 21, 2026 | 92.15 | 93.49 | 92.07 | 93.36 | 93.36 | 0.31% | 3,647 |
| Sep 18, 2026 | 92.61 | 93.36 | 92.61 | 93.07 | 93.07 | 0.67% | 7,341 |
| Sep 17, 2026 | 92.55 | 92.65 | 92.11 | 92.45 | 92.45 | 0.27% | 1,501 |
| Sep 16, 2026 | 92.47 | 92.52 | 91.44 | 92.20 | 92.20 | -0.92% | 8,039 |
| Sep 15, 2026 | 91.78 | 95.52 | 91.78 | 93.06 | 93.06 | -1.18% | 5,134 |
| Sep 11, 2026 | 93.81 | 95.94 | 93.03 | 94.17 | 94.17 | 0.44% | 2,206 |
| Sep 10, 2026 | 94.30 | 94.30 | 93.70 | 93.76 | 93.76 | - | 3,035 |
| Sep 9, 2026 | 93.14 | 94.69 | 93.14 | 93.76 | 93.76 | -0.52% | 5,480 |
| Sep 8, 2026 | 94.26 | 94.79 | 93.79 | 94.25 | 94.25 | -0.25% | 17,274 |
| Sep 7, 2026 | 94.82 | 95.30 | 94.10 | 94.49 | 94.49 | -0.32% | 7,035 |
| Sep 4, 2026 | 94.83 | 95.27 | 94.52 | 94.79 | 94.79 | -0.13% | 3,849 |
| Sep 3, 2026 | 94.58 | 95.32 | 94.50 | 94.91 | 94.91 | 0.56% | 6,084 |
| Sep 2, 2026 | 94.00 | 94.99 | 93.92 | 94.38 | 94.38 | -0.26% | 10,702 |
| Sep 1, 2026 | 95.07 | 95.54 | 93.98 | 94.63 | 94.63 | -0.15% | 9,316 |
| Aug 31, 2026 | 97.07 | 97.07 | 94.11 | 94.77 | 94.77 | -0.26% | 3,219 |
| Aug 28, 2026 | 95.64 | 95.64 | 94.67 | 95.02 | 95.02 | -0.53% | 1,887 |
| Aug 27, 2026 | 96.14 | 96.50 | 95.30 | 95.53 | 95.53 | -0.62% | 2,176 |
| Aug 26, 2026 | 96.96 | 96.97 | 95.96 | 96.13 | 96.13 | -0.49% | 4,644 |
| Aug 25, 2026 | 95.73 | 96.86 | 95.66 | 96.60 | 96.60 | 0.36% | 5,987 |
| Aug 24, 2026 | 95.11 | 96.74 | 95.11 | 96.25 | 96.25 | 0.27% | 2,534 |
| Aug 21, 2026 | 96.24 | 96.45 | 95.90 | 95.99 | 95.99 | -0.56% | 2,775 |
| Aug 20, 2026 | 96.10 | 96.54 | 93.59 | 96.53 | 96.53 | 0.78% | 1,333 |
| Aug 19, 2026 | 96.00 | 96.54 | 95.50 | 95.78 | 95.78 | -0.87% | 2,571 |
| Aug 18, 2026 | 96.53 | 97.22 | 96.47 | 96.62 | 96.62 | -0.43% | 1,642 |
| Aug 17, 2026 | 97.06 | 97.31 | 96.53 | 97.04 | 97.04 | -0.21% | 988 |
| Aug 14, 2026 | 96.96 | 97.34 | 96.32 | 97.24 | 97.24 | 0.32% | 5,037 |
| Aug 13, 2026 | 95.51 | 97.10 | 95.51 | 96.93 | 96.93 | 0.48% | 5,190 |
| Aug 12, 2026 | 96.65 | 96.67 | 95.90 | 96.47 | 96.47 | -0.20% | 903 |
| Aug 11, 2026 | 97.07 | 97.18 | 96.60 | 96.66 | 96.66 | -0.82% | 3,659 |
| Aug 10, 2026 | 97.83 | 98.10 | 97.35 | 97.46 | 97.46 | -0.20% | 2,847 |
| Aug 7, 2026 | 97.70 | 97.87 | 96.73 | 97.66 | 97.66 | 0.28% | 2,410 |
| Aug 6, 2026 | 96.00 | 97.54 | 95.93 | 97.39 | 97.39 | 0.43% | 11,620 |
| Aug 5, 2026 | 97.94 | 97.94 | 96.75 | 96.97 | 96.97 | -0.03% | 2,992 |
| Aug 4, 2026 | 97.09 | 98.44 | 97.00 | 97.00 | 97.00 | -0.44% | 1,008 |
| Aug 3, 2026 | 96.75 | 97.87 | 96.74 | 97.43 | 97.43 | 0.71% | 12,336 |
| Jul 31, 2026 | 96.49 | 97.16 | 96.30 | 96.74 | 96.74 | 0.37% | 4,572 |
| Jul 30, 2026 | 94.56 | 96.54 | 94.56 | 96.38 | 96.38 | 0.65% | 4,265 |
| Jul 29, 2026 | 96.00 | 96.00 | 95.52 | 95.76 | 95.76 | 0.31% | 12,002 |
| Jul 28, 2026 | 95.33 | 95.74 | 95.00 | 95.46 | 95.46 | -0.31% | 6,469 |
| Jul 27, 2026 | 93.39 | 95.95 | 93.39 | 95.76 | 95.76 | 0.52% | 3,175 |
| Jul 24, 2026 | 94.79 | 96.09 | 94.22 | 95.26 | 95.26 | -0.41% | 3,097 |
| Jul 23, 2026 | 95.94 | 96.23 | 95.25 | 95.65 | 95.65 | -0.36% | 419 |
| Jul 22, 2026 | 96.77 | 96.92 | 95.85 | 96.00 | 96.00 | -1.14% | 5,750 |
| Jul 21, 2026 | 97.29 | 97.56 | 96.60 | 97.11 | 97.11 | 0.11% | 1,350 |
| Jul 20, 2026 | 97.00 | 97.31 | 96.49 | 97.00 | 97.00 | 0.50% | 2,303 |
| Jul 17, 2026 | 96.00 | 96.52 | 95.75 | 96.52 | 96.52 | 0.69% | 2,184 |
| Jul 16, 2026 | 96.30 | 96.56 | 95.79 | 95.86 | 95.86 | -0.16% | 1,070 |
| Jul 15, 2026 | 96.52 | 96.92 | 95.72 | 96.01 | 96.01 | -0.35% | 9,736 |