ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Quality 30 ETF (BOM:543956)
India · Delayed Price · Currency is INR 20.95
-0.13 (-0.62%)
At close: Feb 25, 2026
BOM:543956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 21.95 | 22.19 | 21.92 | 22.19 | 22.19 | 1.00% | 1,501 |
| Jan 16, 2026 | 21.98 | 22.03 | 21.86 | 21.97 | 21.97 | 0.41% | 2,024 |
| Jan 14, 2026 | 21.92 | 22.01 | 21.75 | 21.88 | 21.88 | -0.36% | 1,137 |
| Jan 13, 2026 | 21.97 | 22.00 | 21.75 | 21.96 | 21.96 | -0.23% | 517 |
| Jan 12, 2026 | 21.84 | 22.04 | 21.76 | 22.01 | 22.01 | - | 2,226 |
| 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 |