ICICI Prudential Mutual Fund - ICICI Prudential Nifty Commodities ETF (BOM:543710)
India · Delayed Price · Currency is INR 104.02
-1.57 (-1.49%)
At close: May 15, 2026
BOM:543710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 106.11 | 106.11 | 103.50 | 104.02 | 104.02 | -1.49% | 6,569 |
| May 14, 2026 | 106.00 | 106.87 | 103.88 | 105.59 | 105.59 | 1.46% | 8,650 |
| May 13, 2026 | 103.39 | 104.65 | 102.80 | 104.07 | 104.07 | 0.76% | 1,020 |
| May 12, 2026 | 104.34 | 104.78 | 102.57 | 103.28 | 103.28 | -1.06% | 4,438 |
| May 11, 2026 | 105.09 | 105.50 | 103.70 | 104.39 | 104.39 | -0.94% | 4,410 |
| May 8, 2026 | 106.00 | 106.97 | 105.37 | 105.38 | 105.38 | -0.06% | 2,727 |
| May 7, 2026 | 107.61 | 107.61 | 105.23 | 105.44 | 105.44 | -0.11% | 9,606 |
| May 6, 2026 | 106.00 | 106.21 | 105.09 | 105.56 | 105.56 | 0.47% | 3,742 |
| May 5, 2026 | 104.54 | 105.52 | 104.25 | 105.07 | 105.07 | -0.21% | 2,358 |
| May 4, 2026 | 105.57 | 108.27 | 104.61 | 105.29 | 105.29 | 1.21% | 15,380 |
| Apr 30, 2026 | 103.68 | 106.39 | 103.00 | 104.03 | 104.03 | -1.05% | 13,872 |
| Apr 29, 2026 | 105.81 | 106.99 | 104.09 | 105.13 | 105.13 | -0.24% | 11,278 |
| Apr 28, 2026 | 105.12 | 105.94 | 104.69 | 105.38 | 105.38 | 0.64% | 3,138 |
| Apr 27, 2026 | 104.00 | 104.99 | 102.11 | 104.71 | 104.71 | 1.51% | 4,481 |
| Apr 24, 2026 | 103.34 | 104.04 | 102.15 | 103.15 | 103.15 | -0.54% | 3,301 |
| Apr 23, 2026 | 103.65 | 104.20 | 102.98 | 103.71 | 103.71 | -0.25% | 7,163 |
| Apr 22, 2026 | 103.41 | 104.50 | 103.00 | 103.97 | 103.97 | 0.42% | 3,979 |
| Apr 21, 2026 | 104.26 | 104.26 | 102.85 | 103.54 | 103.54 | 0.97% | 633 |
| Apr 20, 2026 | 102.84 | 103.89 | 101.92 | 102.55 | 102.55 | 0.21% | 2,637 |
| Apr 17, 2026 | 101.60 | 103.32 | 100.82 | 102.33 | 102.33 | 0.66% | 2,671 |
| Apr 16, 2026 | 101.48 | 101.71 | 100.51 | 101.66 | 101.66 | 1.61% | 548 |
| Apr 15, 2026 | 100.66 | 101.33 | 100.04 | 100.05 | 100.05 | 1.12% | 737 |
| Apr 13, 2026 | 98.59 | 99.33 | 96.23 | 98.94 | 98.94 | 0.12% | 3,732 |
| Apr 10, 2026 | 99.23 | 99.79 | 98.26 | 98.82 | 98.82 | 0.93% | 1,376 |
| Apr 9, 2026 | 100.58 | 101.30 | 96.84 | 97.91 | 97.91 | -1.14% | 4,487 |
| Apr 8, 2026 | 98.13 | 99.59 | 96.69 | 99.04 | 99.04 | 3.85% | 2,074 |
| Apr 7, 2026 | 94.78 | 95.56 | 94.19 | 95.37 | 95.37 | 0.75% | 193 |
| Apr 6, 2026 | 92.82 | 95.27 | 92.82 | 94.66 | 94.66 | 1.25% | 703 |
| Apr 2, 2026 | 92.00 | 94.34 | 90.73 | 93.49 | 93.49 | -0.60% | 7,513 |
| Apr 1, 2026 | 94.59 | 95.66 | 93.61 | 94.05 | 94.05 | 1.27% | 8,215 |
| Mar 30, 2026 | 93.65 | 94.65 | 92.00 | 92.87 | 92.87 | -0.96% | 2,788 |
| Mar 27, 2026 | 95.68 | 95.68 | 93.65 | 93.77 | 93.77 | -1.06% | 1,293 |
| Mar 25, 2026 | 94.13 | 96.05 | 94.13 | 94.77 | 94.77 | 0.68% | 2,917 |
| Mar 24, 2026 | 91.91 | 94.22 | 91.91 | 94.13 | 94.13 | 2.66% | 1,787 |
| Mar 23, 2026 | 94.08 | 94.08 | 90.87 | 91.69 | 91.69 | -3.67% | 6,509 |
| Mar 20, 2026 | 95.58 | 97.00 | 94.78 | 95.18 | 95.18 | -0.72% | 8,087 |
| Mar 19, 2026 | 95.65 | 96.48 | 93.74 | 95.87 | 95.87 | -0.51% | 2,577 |
| Mar 18, 2026 | 96.94 | 98.70 | 95.51 | 96.36 | 96.36 | -0.50% | 5,660 |
| Mar 17, 2026 | 95.19 | 96.91 | 95.19 | 96.84 | 96.84 | 2.03% | 2,615 |
| Mar 16, 2026 | 94.36 | 96.39 | 94.00 | 94.91 | 94.91 | 0.03% | 3,533 |
| Mar 13, 2026 | 97.01 | 97.77 | 94.58 | 94.88 | 94.88 | -3.35% | 4,771 |
| Mar 12, 2026 | 97.05 | 98.46 | 97.05 | 98.17 | 98.17 | 1.13% | 6,659 |
| Mar 11, 2026 | 98.48 | 99.00 | 97.00 | 97.07 | 97.07 | -1.18% | 3,024 |
| Mar 10, 2026 | 97.10 | 98.23 | 97.10 | 98.23 | 98.23 | 1.90% | 767 |
| Mar 9, 2026 | 97.40 | 99.30 | 94.92 | 96.40 | 96.40 | -3.87% | 7,912 |
| Mar 6, 2026 | 99.04 | 100.28 | 98.99 | 100.28 | 100.28 | 2.19% | 1,844 |
| Mar 5, 2026 | 98.30 | 99.29 | 97.85 | 98.13 | 98.13 | 1.26% | 1,207 |
| Mar 4, 2026 | 98.53 | 98.53 | 96.36 | 96.91 | 96.91 | -3.50% | 6,927 |
| Mar 2, 2026 | 98.78 | 101.03 | 98.51 | 100.42 | 100.42 | -0.89% | 2,153 |
| Feb 27, 2026 | 102.50 | 102.78 | 100.00 | 101.32 | 101.32 | -1.43% | 6,460 |