ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Quality 30 ETF (BOM:543956)
India · Delayed Price · Currency is INR 22.01
-0.11 (-0.50%)
At close: Jan 9, 2026
BOM:543956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.18 | 22.18 | 21.82 | 22.01 | 22.01 | -0.50% | 858 |
| Jan 8, 2026 | 22.11 | 22.14 | 21.95 | 22.12 | 22.12 | -0.67% | 1,925 |
| Jan 7, 2026 | 22.18 | 22.50 | 22.18 | 22.27 | 22.27 | 0.50% | 114 |
| Jan 6, 2026 | 22.15 | 22.25 | 22.15 | 22.16 | 22.16 | -0.27% | 7,807 |
| Jan 5, 2026 | 22.06 | 22.22 | 22.03 | 22.22 | 22.22 | 0.86% | 1,067 |
| Jan 1, 2026 | 21.96 | 22.03 | 21.90 | 22.03 | 22.03 | 0.36% | 97 |
| Dec 31, 2025 | 21.98 | 21.98 | 21.95 | 21.95 | 21.95 | 0.14% | 50 |
| Dec 30, 2025 | 21.90 | 21.92 | 21.90 | 21.92 | 21.92 | -0.27% | 850 |
| Dec 29, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.32% | 9 |
| Dec 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.77% | 1,193 |
| Dec 23, 2025 | 22.14 | 22.23 | 22.14 | 22.22 | 22.22 | 0.36% | 924 |
| Dec 22, 2025 | 21.94 | 22.16 | 21.94 | 22.14 | 22.14 | 1.42% | 618 |
| Dec 19, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | 200 |
| Dec 18, 2025 | 21.61 | 21.83 | 21.61 | 21.83 | 21.83 | 0.60% | 3,717 |
| Dec 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | 52 |
| Dec 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.73% | 4 |
| Dec 15, 2025 | 21.88 | 21.91 | 21.85 | 21.91 | 21.91 | 0.41% | 668 |
| Dec 12, 2025 | 21.81 | 21.82 | 21.81 | 21.82 | 21.82 | 0.55% | 1,000 |
| Dec 11, 2025 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 0.65% | 300 |
| Dec 10, 2025 | 21.60 | 21.60 | 21.56 | 21.56 | 21.56 | -0.96% | 720 |
| Dec 9, 2025 | 21.69 | 21.77 | 21.51 | 21.77 | 21.77 | 0.05% | 2,754 |
| Dec 8, 2025 | 22.24 | 22.36 | 21.68 | 21.76 | 21.76 | -1.36% | 4,902 |
| Dec 5, 2025 | 21.81 | 22.11 | 21.04 | 22.06 | 22.06 | -0.27% | 7,201 |
| Dec 4, 2025 | 22.01 | 22.12 | 22.01 | 22.12 | 22.12 | 1.10% | 98 |
| Dec 3, 2025 | 21.90 | 21.93 | 21.85 | 21.88 | 21.88 | -0.23% | 306 |
| Dec 2, 2025 | 21.94 | 22.04 | 21.93 | 21.93 | 21.93 | -0.32% | 92 |
| Dec 1, 2025 | 22.02 | 22.06 | 22.00 | 22.00 | 22.00 | - | 109 |
| Nov 28, 2025 | 21.93 | 22.00 | 21.91 | 22.00 | 22.00 | 0.41% | 999 |
| Nov 27, 2025 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | -0.18% | 151 |
| Nov 26, 2025 | 21.88 | 22.04 | 21.67 | 21.95 | 21.95 | 1.15% | 21,356 |
| Nov 25, 2025 | 21.72 | 21.78 | 21.70 | 21.70 | 21.70 | -0.91% | 2,710 |
| Nov 24, 2025 | 21.94 | 21.95 | 21.90 | 21.90 | 21.90 | -0.36% | 13,369 |
| Nov 21, 2025 | 22.14 | 22.14 | 21.98 | 21.98 | 21.98 | -0.72% | 789 |
| Nov 20, 2025 | 22.10 | 22.14 | 21.98 | 22.14 | 22.14 | 0.64% | 4,604 |
| Nov 19, 2025 | 21.94 | 22.07 | 21.89 | 22.00 | 22.00 | 0.32% | 1,343 |
| Nov 18, 2025 | 21.97 | 22.00 | 21.93 | 21.93 | 21.93 | -0.32% | 32 |
| Nov 17, 2025 | 21.92 | 22.05 | 21.92 | 22.00 | 22.00 | 0.46% | 3,169 |
| Nov 14, 2025 | 21.95 | 21.95 | 21.83 | 21.90 | 21.90 | -0.23% | 3,499 |
| Nov 13, 2025 | 21.96 | 22.12 | 21.88 | 21.95 | 21.95 | -0.05% | 27,810 |
| Nov 12, 2025 | 22.02 | 22.02 | 21.92 | 21.96 | 21.96 | 0.87% | 1,261 |
| Nov 11, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51% | 2 |
| Nov 10, 2025 | 21.55 | 21.69 | 21.52 | 21.66 | 21.66 | 0.84% | 1,019 |
| Nov 7, 2025 | 21.41 | 21.48 | 21.25 | 21.48 | 21.48 | 0.09% | 1,375 |
| Nov 6, 2025 | 21.58 | 21.58 | 21.46 | 21.46 | 21.46 | -0.33% | 677 |
| Nov 4, 2025 | 21.56 | 21.61 | 21.51 | 21.53 | 21.53 | -0.87% | 1,957 |
| Nov 3, 2025 | 21.74 | 21.74 | 21.65 | 21.72 | 21.72 | 0.18% | 1,221 |
| Oct 31, 2025 | 21.82 | 21.82 | 21.68 | 21.68 | 21.68 | 0.09% | 927 |
| Oct 30, 2025 | 21.65 | 21.73 | 21.65 | 21.66 | 21.66 | -0.23% | 646 |
| Oct 29, 2025 | 21.76 | 21.76 | 21.71 | 21.71 | 21.71 | 0.05% | 1,600 |
| Oct 28, 2025 | 21.70 | 21.70 | 21.58 | 21.70 | 21.70 | - | 331 |