ICICI Prudential Amc Ltd. - ICICI Prudential MF - ICICI Prudential Nifty Financial Fund (BOM:543677)
India · Delayed Price · Currency is INR 31.63
-0.09 (-0.28%)
At close: Apr 30, 2026
BOM:543677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31.87 | 31.97 | 31.25 | 31.63 | 31.63 | -0.28% | 7,457 |
| Apr 29, 2026 | 31.72 | 32.08 | 31.45 | 31.72 | 31.72 | 0.32% | 6,098 |
| Apr 28, 2026 | 31.89 | 31.93 | 31.59 | 31.62 | 31.62 | -0.03% | 5,227 |
| Apr 27, 2026 | 32.06 | 32.06 | 31.04 | 31.63 | 31.63 | - | 12,984 |
| Apr 24, 2026 | 32.19 | 32.19 | 31.50 | 31.63 | 31.63 | -0.22% | 6,540 |
| Apr 23, 2026 | 31.86 | 32.16 | 31.67 | 31.70 | 31.70 | -1.55% | 30,058 |
| Apr 22, 2026 | 32.21 | 32.41 | 31.99 | 32.20 | 32.20 | -0.25% | 19,145 |
| Apr 21, 2026 | 32.32 | 32.40 | 32.08 | 32.28 | 32.28 | 0.91% | 4,311 |
| Apr 20, 2026 | 32.00 | 32.20 | 31.60 | 31.99 | 31.99 | -0.34% | 26,014 |
| Apr 17, 2026 | 31.75 | 32.19 | 31.70 | 32.10 | 32.10 | 0.50% | 28,048 |
| Apr 16, 2026 | 31.92 | 32.13 | 31.66 | 31.94 | 31.94 | 1.11% | 35,871 |
| Apr 15, 2026 | 30.80 | 31.84 | 30.80 | 31.59 | 31.59 | 2.60% | 31,385 |
| Apr 13, 2026 | 31.06 | 31.06 | 30.25 | 30.79 | 30.79 | -1.12% | 8,241 |
| Apr 10, 2026 | 31.13 | 31.17 | 30.89 | 31.14 | 31.14 | 1.43% | 54,238 |
| Apr 9, 2026 | 30.21 | 31.03 | 30.21 | 30.70 | 30.70 | -0.23% | 31,596 |
| Apr 8, 2026 | 30.40 | 30.86 | 30.10 | 30.77 | 30.77 | 6.29% | 16,090 |
| Apr 7, 2026 | 29.19 | 29.19 | 28.65 | 28.95 | 28.95 | -0.24% | 12,625 |
| Apr 6, 2026 | 28.23 | 29.34 | 27.96 | 29.02 | 29.02 | 2.26% | 19,973 |
| Apr 2, 2026 | 27.74 | 28.43 | 27.38 | 28.38 | 28.38 | -0.28% | 43,586 |
| Apr 1, 2026 | 26.95 | 28.81 | 26.95 | 28.46 | 28.46 | 2.93% | 21,261 |
| Mar 30, 2026 | 28.11 | 28.27 | 27.45 | 27.65 | 27.65 | -2.37% | 30,958 |
| Mar 27, 2026 | 29.29 | 29.29 | 28.07 | 28.32 | 28.32 | -4.36% | 75,268 |
| Mar 25, 2026 | 29.19 | 29.69 | 29.19 | 29.61 | 29.61 | 3.21% | 19,037 |
| Mar 24, 2026 | 28.25 | 29.10 | 28.16 | 28.69 | 28.69 | 1.88% | 103,929 |
| Mar 23, 2026 | 28.98 | 29.02 | 27.79 | 28.16 | 28.16 | -3.79% | 79,211 |
| Mar 20, 2026 | 29.13 | 29.89 | 29.06 | 29.27 | 29.27 | -1.08% | 29,984 |
| Mar 19, 2026 | 31.24 | 31.24 | 29.30 | 29.59 | 29.59 | -2.92% | 11,053 |
| Mar 18, 2026 | 30.25 | 30.65 | 30.16 | 30.48 | 30.48 | 1.60% | 29,887 |
| Mar 17, 2026 | 30.59 | 30.59 | 29.66 | 30.00 | 30.00 | 0.50% | 4,592 |
| Mar 16, 2026 | 29.52 | 30.06 | 29.17 | 29.85 | 29.85 | 1.12% | 22,220 |
| Mar 13, 2026 | 30.26 | 30.26 | 29.40 | 29.52 | 29.52 | -1.86% | 29,430 |
| Mar 12, 2026 | 29.63 | 30.40 | 29.63 | 30.08 | 30.08 | -1.02% | 30,346 |
| Mar 11, 2026 | 30.96 | 30.98 | 30.20 | 30.39 | 30.39 | -1.90% | 18,857 |
| Mar 10, 2026 | 30.40 | 31.00 | 30.40 | 30.98 | 30.98 | 3.13% | 4,390 |
| Mar 9, 2026 | 30.40 | 30.55 | 29.03 | 30.04 | 30.04 | -2.18% | 122,262 |
| Mar 6, 2026 | 31.12 | 31.19 | 30.58 | 30.71 | 30.71 | -1.41% | 38,787 |
| Mar 5, 2026 | 30.98 | 31.30 | 30.70 | 31.15 | 31.15 | 1.43% | 14,308 |
| Mar 4, 2026 | 30.96 | 30.96 | 30.40 | 30.71 | 30.71 | -2.57% | 36,058 |
| Mar 2, 2026 | 31.11 | 31.76 | 30.83 | 31.52 | 31.52 | -1.53% | 11,184 |
| Feb 27, 2026 | 32.51 | 32.77 | 31.95 | 32.01 | 32.01 | -2.11% | 14,518 |
| Feb 26, 2026 | 32.70 | 32.81 | 32.53 | 32.70 | 32.70 | 0.34% | 1,188 |
| Feb 25, 2026 | 32.59 | 32.84 | 32.53 | 32.59 | 32.59 | 0.56% | 4,460 |
| Feb 24, 2026 | 32.38 | 32.73 | 32.15 | 32.41 | 32.41 | -0.77% | 25,658 |
| Feb 23, 2026 | 32.59 | 33.08 | 32.45 | 32.66 | 32.66 | 0.83% | 39,902 |
| Feb 20, 2026 | 32.20 | 32.65 | 32.14 | 32.39 | 32.39 | 0.56% | 53,574 |
| Feb 19, 2026 | 32.71 | 32.86 | 32.02 | 32.21 | 32.21 | -1.83% | 22,141 |
| Feb 18, 2026 | 32.61 | 32.89 | 32.59 | 32.81 | 32.81 | 1.11% | 3,221 |
| Feb 17, 2026 | 32.26 | 32.49 | 32.21 | 32.45 | 32.45 | -0.76% | 784 |
| Feb 16, 2026 | 32.20 | 32.83 | 31.93 | 32.70 | 32.70 | 0.40% | 9,876 |
| Feb 13, 2026 | 32.80 | 32.87 | 32.37 | 32.57 | 32.57 | -0.82% | 8,082 |