ICICI Prudential PSU Bank ETF (BOM:543819)
India · Delayed Price · Currency is INR 84.79
+1.12 (1.34%)
At close: Sep 23, 2026
BOM:543819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 81.57 | 84.93 | 81.57 | 84.79 | 84.79 | 1.34% | 1,583 |
| Sep 22, 2026 | 84.39 | 84.56 | 83.49 | 83.67 | 83.67 | -0.70% | 2,463 |
| Sep 21, 2026 | 82.70 | 84.59 | 82.70 | 84.26 | 84.26 | -0.67% | 2,596 |
| Sep 18, 2026 | 83.94 | 84.83 | 83.88 | 84.83 | 84.83 | 1.28% | 803 |
| Sep 17, 2026 | 83.93 | 84.82 | 83.57 | 83.76 | 83.76 | 0.05% | 4,885 |
| Sep 16, 2026 | 83.60 | 84.10 | 82.84 | 83.72 | 83.72 | 0.73% | 7,161 |
| Sep 15, 2026 | 84.51 | 84.80 | 82.90 | 83.11 | 83.11 | -1.85% | 4,289 |
| Sep 11, 2026 | 83.85 | 84.87 | 83.85 | 84.68 | 84.68 | -0.05% | 17,409 |
| Sep 10, 2026 | 82.87 | 85.95 | 82.87 | 84.72 | 84.72 | -0.33% | 3,633 |
| Sep 9, 2026 | 84.88 | 85.48 | 84.74 | 85.00 | 85.00 | -0.11% | 537 |
| Sep 8, 2026 | 85.47 | 85.70 | 85.00 | 85.09 | 85.09 | -0.49% | 1,411 |
| Sep 7, 2026 | 85.35 | 86.80 | 85.25 | 85.51 | 85.51 | -1.11% | 2,694 |
| Sep 4, 2026 | 86.80 | 87.27 | 86.11 | 86.47 | 86.47 | 0.02% | 51,914 |
| Sep 3, 2026 | 86.65 | 87.90 | 86.15 | 86.45 | 86.45 | 0.10% | 18,837 |
| Sep 2, 2026 | 85.71 | 86.83 | 85.71 | 86.36 | 86.36 | 0.34% | 672 |
| Sep 1, 2026 | 86.65 | 87.13 | 86.00 | 86.07 | 86.07 | -0.94% | 8,080 |
| Aug 31, 2026 | 85.90 | 86.89 | 85.90 | 86.89 | 86.89 | -0.70% | 4,060 |
| Aug 28, 2026 | 87.10 | 87.51 | 86.91 | 87.50 | 87.50 | 0.62% | 1,178 |
| Aug 27, 2026 | 89.98 | 89.98 | 86.86 | 86.96 | 86.96 | -0.95% | 11,319 |
| Aug 26, 2026 | 87.85 | 88.73 | 87.34 | 87.79 | 87.79 | 0.79% | 8,173 |
| Aug 25, 2026 | 86.55 | 87.27 | 86.53 | 87.10 | 87.10 | 0.72% | 5,641 |
| Aug 24, 2026 | 86.80 | 87.47 | 86.21 | 86.48 | 86.48 | -0.75% | 6,995 |
| Aug 21, 2026 | 86.44 | 87.75 | 86.44 | 87.13 | 87.13 | -0.07% | 1,260 |
| Aug 20, 2026 | 87.61 | 88.01 | 87.12 | 87.19 | 87.19 | -0.07% | 4,363 |
| Aug 19, 2026 | 87.40 | 87.79 | 87.10 | 87.25 | 87.25 | -0.37% | 6,783 |
| Aug 18, 2026 | 88.16 | 88.16 | 87.40 | 87.57 | 87.57 | -1.17% | 7,275 |
| Aug 17, 2026 | 87.59 | 88.99 | 87.28 | 88.61 | 88.61 | - | 5,154 |
| Aug 14, 2026 | 88.70 | 89.14 | 88.50 | 88.61 | 88.61 | -0.34% | 2,485 |
| Aug 13, 2026 | 89.32 | 89.48 | 88.45 | 88.91 | 88.91 | -0.36% | 8,933 |
| Aug 12, 2026 | 88.96 | 89.40 | 88.71 | 89.23 | 89.23 | 2.32% | 16,409 |
| Aug 11, 2026 | 87.30 | 87.87 | 86.90 | 87.21 | 87.21 | -0.63% | 3,000 |
| Aug 10, 2026 | 88.50 | 89.73 | 87.50 | 87.76 | 87.76 | -1.40% | 3,834 |
| Aug 7, 2026 | 88.88 | 89.91 | 88.03 | 89.01 | 89.01 | 1.39% | 13,745 |
| Aug 6, 2026 | 86.88 | 88.55 | 86.81 | 87.79 | 87.79 | 1.49% | 16,143 |
| Aug 5, 2026 | 86.00 | 87.04 | 86.00 | 86.50 | 86.50 | 0.78% | 14,578 |
| Aug 4, 2026 | 85.98 | 86.45 | 85.60 | 85.83 | 85.83 | 1.36% | 8,755 |
| Aug 3, 2026 | 82.84 | 86.48 | 82.84 | 84.68 | 84.68 | -0.34% | 7,104 |
| Jul 31, 2026 | 84.76 | 85.21 | 84.43 | 84.97 | 84.97 | 0.79% | 25,425 |
| Jul 30, 2026 | 84.17 | 84.45 | 83.88 | 84.30 | 84.30 | -0.22% | 716 |
| Jul 29, 2026 | 84.25 | 85.01 | 84.19 | 84.49 | 84.49 | 0.30% | 9,973 |
| Jul 28, 2026 | 84.68 | 84.86 | 84.10 | 84.24 | 84.24 | -0.61% | 933 |
| Jul 27, 2026 | 84.89 | 85.53 | 84.58 | 84.76 | 84.76 | -0.15% | 4,167 |
| Jul 24, 2026 | 83.83 | 86.23 | 83.34 | 84.89 | 84.89 | 0.41% | 4,354 |
| Jul 23, 2026 | 84.74 | 85.14 | 84.20 | 84.54 | 84.54 | -0.72% | 2,135 |
| Jul 22, 2026 | 85.87 | 85.89 | 84.80 | 85.15 | 85.15 | -1.55% | 3,608 |
| Jul 21, 2026 | 87.86 | 88.22 | 86.40 | 86.49 | 86.49 | -0.85% | 2,929 |
| Jul 20, 2026 | 85.86 | 87.53 | 85.54 | 87.23 | 87.23 | 2.50% | 21,893 |
| Jul 17, 2026 | 84.50 | 85.31 | 84.50 | 85.10 | 85.10 | -0.26% | 1,103 |
| Jul 16, 2026 | 84.99 | 85.59 | 84.67 | 85.32 | 85.32 | 0.29% | 2,143 |
| Jul 15, 2026 | 84.69 | 85.75 | 84.69 | 85.07 | 85.07 | 0.50% | 4,800 |