ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Quality 30 ETF (BOM:543956)
India · Delayed Price · Currency is INR 20.42
+0.25 (1.24%)
At close: Jun 12, 2026
BOM:543956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 20.35 | 20.43 | 20.25 | 20.42 | 20.42 | 1.24% | 696 |
| Jun 11, 2026 | 20.21 | 20.30 | 20.16 | 20.17 | 20.17 | -1.08% | 1,882 |
| Jun 10, 2026 | 20.56 | 21.13 | 20.35 | 20.39 | 20.39 | -0.44% | 13,545 |
| Jun 9, 2026 | 20.35 | 20.55 | 20.27 | 20.48 | 20.48 | 0.74% | 32,571 |
| Jun 8, 2026 | 20.41 | 20.57 | 20.27 | 20.33 | 20.33 | -1.17% | 11,682 |
| Jun 5, 2026 | 20.70 | 20.74 | 20.49 | 20.57 | 20.57 | -0.63% | 459 |
| Jun 4, 2026 | 20.54 | 20.75 | 20.50 | 20.70 | 20.70 | 0.05% | 1,870 |
| Jun 3, 2026 | 20.68 | 20.97 | 20.46 | 20.69 | 20.69 | -1.24% | 1,033 |
| Jun 2, 2026 | 20.81 | 20.96 | 20.75 | 20.95 | 20.95 | 0.82% | 903 |
| Jun 1, 2026 | 20.89 | 21.32 | 20.66 | 20.78 | 20.78 | -0.48% | 1,301 |
| May 29, 2026 | 21.04 | 21.20 | 20.70 | 20.88 | 20.88 | -0.85% | 7,924 |
| May 27, 2026 | 20.90 | 21.09 | 20.90 | 21.06 | 21.06 | 0.62% | 613 |
| May 26, 2026 | 21.44 | 21.44 | 20.84 | 20.93 | 20.93 | 0.05% | 1,297 |
| May 25, 2026 | 20.90 | 21.01 | 20.86 | 20.92 | 20.92 | 0.14% | 4,444 |
| May 22, 2026 | 20.85 | 20.95 | 20.82 | 20.89 | 20.89 | -0.05% | 1,039 |
| May 21, 2026 | 20.91 | 20.95 | 20.78 | 20.90 | 20.90 | 0.24% | 509 |
| May 20, 2026 | 20.70 | 20.86 | 20.70 | 20.85 | 20.85 | -0.19% | 6,262 |
| May 19, 2026 | 20.93 | 20.96 | 20.77 | 20.89 | 20.89 | 1.11% | 845 |
| May 18, 2026 | 20.43 | 20.67 | 20.41 | 20.66 | 20.66 | -0.34% | 6,161 |
| May 15, 2026 | 20.83 | 20.90 | 20.55 | 20.73 | 20.73 | -0.34% | 3,887 |
| May 14, 2026 | 20.79 | 20.82 | 20.79 | 20.80 | 20.80 | -0.10% | 1,070 |
| May 13, 2026 | 20.69 | 20.82 | 20.60 | 20.82 | 20.82 | 1.07% | 299 |
| May 12, 2026 | 20.90 | 21.33 | 20.52 | 20.60 | 20.60 | -2.69% | 2,189 |
| May 11, 2026 | 21.17 | 21.21 | 21.09 | 21.17 | 21.17 | -0.61% | 1,764 |
| May 8, 2026 | 21.25 | 21.60 | 21.20 | 21.30 | 21.30 | 0.42% | 8,795 |
| May 7, 2026 | 21.22 | 22.00 | 21.16 | 21.21 | 21.21 | 0.28% | 5,894 |
| May 6, 2026 | 21.19 | 21.28 | 21.08 | 21.15 | 21.15 | 0.43% | 2,145 |
| May 5, 2026 | 20.97 | 21.06 | 20.87 | 21.06 | 21.06 | 0.19% | 1,051 |
| May 4, 2026 | 20.89 | 21.10 | 20.87 | 21.02 | 21.02 | 0.72% | 1,641 |
| Apr 30, 2026 | 20.88 | 20.93 | 20.61 | 20.87 | 20.87 | -0.38% | 522 |
| Apr 29, 2026 | 20.62 | 21.05 | 20.62 | 20.95 | 20.95 | 0.58% | 994 |
| Apr 28, 2026 | 20.91 | 20.91 | 20.70 | 20.83 | 20.83 | -0.05% | 3,169 |
| Apr 27, 2026 | 20.71 | 20.88 | 20.69 | 20.84 | 20.84 | 0.92% | 959 |
| Apr 24, 2026 | 20.90 | 20.90 | 20.51 | 20.65 | 20.65 | -1.20% | 10,510 |
| Apr 23, 2026 | 20.92 | 20.97 | 20.87 | 20.90 | 20.90 | -0.48% | 88 |
| Apr 22, 2026 | 21.12 | 21.12 | 20.95 | 21.00 | 21.00 | -0.71% | 1,687 |
| Apr 21, 2026 | 21.04 | 21.15 | 21.00 | 21.15 | 21.15 | 0.86% | 3,982 |
| Apr 20, 2026 | 21.08 | 21.09 | 20.90 | 20.97 | 20.97 | -0.38% | 16,310 |
| Apr 17, 2026 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 2.28% | 172 |
| Apr 16, 2026 | 20.69 | 20.71 | 20.52 | 20.58 | 20.58 | 0.29% | 681 |
| Apr 15, 2026 | 20.45 | 20.62 | 20.43 | 20.52 | 20.52 | 1.48% | 1,332 |
| Apr 13, 2026 | 20.21 | 20.22 | 20.11 | 20.22 | 20.22 | -0.39% | 616 |
| Apr 10, 2026 | 20.28 | 20.30 | 20.25 | 20.30 | 20.30 | 1.40% | 594 |
| Apr 9, 2026 | 20.19 | 20.39 | 19.84 | 20.02 | 20.02 | -0.89% | 5,161 |
| Apr 8, 2026 | 19.85 | 20.40 | 19.85 | 20.20 | 20.20 | 1.61% | 15,614 |
| 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 |