ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Quality 30 ETF (BOM:543956)
India · Delayed Price · Currency is INR 19.45
+0.12 (0.62%)
At close: Apr 6, 2026
BOM:543956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 19.54 | 19.89 | 19.43 | 19.88 | 19.88 | 2.21% | 10,835 |
| Apr 6, 2026 | 19.50 | 19.56 | 19.30 | 19.45 | 19.45 | 0.62% | 966 |
| Apr 2, 2026 | 19.27 | 19.34 | 19.27 | 19.33 | 19.33 | 0.62% | 1,193 |
| Apr 1, 2026 | 19.37 | 19.40 | 19.20 | 19.21 | 19.21 | 2.62% | 296 |
| Mar 30, 2026 | 18.94 | 19.18 | 18.65 | 18.72 | 18.72 | -3.26% | 20,178 |
| Mar 27, 2026 | 19.40 | 19.40 | 19.20 | 19.35 | 19.35 | -1.07% | 10,715 |
| Mar 25, 2026 | 19.46 | 19.69 | 19.46 | 19.56 | 19.56 | 1.40% | 6,670 |
| Mar 24, 2026 | 19.16 | 19.45 | 18.92 | 19.29 | 19.29 | 1.31% | 21,708 |
| Mar 23, 2026 | 19.20 | 19.27 | 18.97 | 19.04 | 19.04 | -1.81% | 9,938 |
| Mar 20, 2026 | 19.55 | 19.55 | 19.39 | 19.39 | 19.39 | 0.15% | 1,060 |
| Mar 19, 2026 | 19.50 | 19.62 | 19.22 | 19.36 | 19.36 | -1.68% | 5,419 |
| Mar 18, 2026 | 19.88 | 19.95 | 19.69 | 19.69 | 19.69 | - | 626 |
| Mar 17, 2026 | 19.50 | 19.72 | 19.48 | 19.69 | 19.69 | -0.10% | 1,590 |
| Mar 16, 2026 | 19.69 | 19.71 | 19.34 | 19.71 | 19.71 | 0.56% | 1,039 |
| Mar 13, 2026 | 19.86 | 19.86 | 19.60 | 19.60 | 19.60 | -1.85% | 1,810 |
| Mar 12, 2026 | 20.02 | 20.19 | 19.80 | 19.97 | 19.97 | -0.30% | 3,501 |
| Mar 11, 2026 | 20.49 | 20.49 | 20.03 | 20.03 | 20.03 | -1.67% | 908 |
| Mar 10, 2026 | 20.35 | 20.37 | 20.29 | 20.37 | 20.37 | 0.39% | 207 |
| Mar 9, 2026 | 20.23 | 20.29 | 19.96 | 20.29 | 20.29 | -1.84% | 1,457 |
| Mar 6, 2026 | 20.60 | 20.73 | 20.49 | 20.67 | 20.67 | -0.29% | 972 |
| Mar 5, 2026 | 20.35 | 20.75 | 20.30 | 20.73 | 20.73 | 1.87% | 3,388 |
| Mar 4, 2026 | 20.49 | 20.56 | 20.30 | 20.35 | 20.35 | -0.93% | 8,817 |
| Mar 2, 2026 | 20.84 | 20.84 | 20.50 | 20.54 | 20.54 | -1.49% | 3,509 |
| Feb 27, 2026 | 20.85 | 21.02 | 20.85 | 20.85 | 20.85 | -1.04% | 7,288 |
| Feb 26, 2026 | 20.94 | 21.07 | 20.94 | 21.07 | 21.07 | 0.57% | 101 |
| Feb 25, 2026 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | -0.62% | 12 |
| Feb 24, 2026 | 20.80 | 21.12 | 20.61 | 21.08 | 21.08 | 0.38% | 12,274 |
| Feb 23, 2026 | 21.07 | 21.07 | 20.94 | 21.00 | 21.00 | -0.52% | 2,431 |
| Feb 20, 2026 | 20.90 | 21.11 | 20.90 | 21.11 | 21.11 | -0.75% | 4,137 |
| Feb 19, 2026 | 21.40 | 21.40 | 21.06 | 21.27 | 21.27 | -0.37% | 4,492 |
| Feb 18, 2026 | 21.28 | 21.88 | 21.16 | 21.35 | 21.35 | 0.85% | 86,001 |
| Feb 17, 2026 | 21.15 | 21.28 | 21.15 | 21.17 | 21.17 | -0.05% | 3,842 |
| Feb 16, 2026 | 21.06 | 21.38 | 20.92 | 21.18 | 21.18 | 0.05% | 7,488 |
| Feb 13, 2026 | 20.98 | 21.17 | 20.88 | 21.17 | 21.17 | -0.98% | 3,732 |
| Feb 12, 2026 | 21.37 | 21.55 | 21.28 | 21.38 | 21.38 | -1.11% | 1,153 |
| Feb 11, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.22% | 7 |
| Feb 6, 2026 | 21.24 | 21.36 | 21.22 | 21.36 | 21.36 | -0.05% | 307 |
| Feb 5, 2026 | 21.48 | 21.48 | 21.37 | 21.37 | 21.37 | -2.33% | 4,001 |
| Feb 4, 2026 | 21.59 | 21.88 | 21.43 | 21.88 | 21.88 | 0.74% | 612 |
| Feb 3, 2026 | 22.03 | 22.03 | 21.71 | 21.72 | 21.72 | 1.35% | 4,678 |
| Feb 2, 2026 | 21.05 | 21.62 | 21.04 | 21.43 | 21.43 | 1.71% | 838 |
| Feb 1, 2026 | 21.60 | 21.67 | 21.06 | 21.07 | 21.07 | -2.45% | 159 |
| Jan 30, 2026 | 21.68 | 21.68 | 21.60 | 21.60 | 21.60 | -0.83% | 61 |
| Jan 29, 2026 | 21.63 | 21.78 | 21.54 | 21.78 | 21.78 | -0.50% | 1,682 |
| Jan 28, 2026 | 21.56 | 21.89 | 21.56 | 21.89 | 21.89 | 1.20% | 601 |
| Jan 27, 2026 | 21.54 | 21.63 | 21.49 | 21.63 | 21.63 | -0.09% | 4,005 |
| Jan 23, 2026 | 21.64 | 21.66 | 21.50 | 21.65 | 21.65 | -0.51% | 618 |
| Jan 22, 2026 | 21.55 | 21.76 | 21.55 | 21.76 | 21.76 | 1.26% | 6,059 |
| Jan 21, 2026 | 21.49 | 21.59 | 21.34 | 21.49 | 21.49 | -1.06% | 5,275 |
| Jan 20, 2026 | 21.87 | 21.87 | 21.72 | 21.72 | 21.72 | -2.12% | 927 |