ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Quality 30 ETF (BOM:543956)
India · Delayed Price · Currency is INR 20.34
-0.08 (-0.39%)
At close: Sep 23, 2026
BOM:543956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20.42 | 20.43 | 20.31 | 20.34 | 20.34 | -0.39% | 617 |
| Sep 22, 2026 | 20.47 | 20.47 | 20.35 | 20.42 | 20.42 | -0.39% | 283 |
| Sep 21, 2026 | 20.76 | 20.76 | 20.35 | 20.50 | 20.50 | 0.74% | 1,105 |
| Sep 18, 2026 | 20.40 | 20.43 | 20.26 | 20.35 | 20.35 | -0.25% | 8,500 |
| Sep 17, 2026 | 20.37 | 20.44 | 20.28 | 20.40 | 20.40 | -0.49% | 1,197 |
| Sep 16, 2026 | 20.42 | 20.50 | 20.20 | 20.50 | 20.50 | 0.54% | 3,136 |
| Sep 15, 2026 | 20.58 | 20.80 | 20.30 | 20.39 | 20.39 | -0.78% | 3,724 |
| Sep 11, 2026 | 20.55 | 20.57 | 20.44 | 20.55 | 20.55 | -0.10% | 4,268 |
| Sep 10, 2026 | 20.73 | 20.73 | 20.55 | 20.57 | 20.57 | -0.82% | 1,076 |
| Sep 9, 2026 | 20.82 | 20.82 | 20.65 | 20.74 | 20.74 | -0.81% | 1,224 |
| Sep 8, 2026 | 20.67 | 20.95 | 20.67 | 20.91 | 20.91 | 0.14% | 3,292 |
| Sep 7, 2026 | 20.85 | 21.49 | 20.80 | 20.88 | 20.88 | -0.90% | 1,507 |
| Sep 4, 2026 | 21.05 | 21.15 | 21.03 | 21.07 | 21.07 | -0.57% | 463 |
| Sep 3, 2026 | 21.28 | 21.28 | 21.10 | 21.19 | 21.19 | 0.24% | 1,269 |
| Sep 2, 2026 | 21.41 | 21.43 | 21.00 | 21.14 | 21.14 | -1.08% | 6,407 |
| Sep 1, 2026 | 21.28 | 21.37 | 21.28 | 21.37 | 21.37 | 0.42% | 4,080 |
| Aug 31, 2026 | 21.34 | 21.34 | 21.14 | 21.28 | 21.28 | -0.28% | 670 |
| Aug 28, 2026 | 21.38 | 21.42 | 21.30 | 21.34 | 21.34 | 0.19% | 2,195 |
| Aug 27, 2026 | 21.50 | 21.50 | 21.21 | 21.30 | 21.30 | -0.14% | 919 |
| Aug 26, 2026 | 21.58 | 21.59 | 21.25 | 21.33 | 21.33 | - | 596 |
| Aug 25, 2026 | 21.33 | 21.33 | 21.23 | 21.33 | 21.33 | - | 462 |
| Aug 24, 2026 | 21.38 | 21.43 | 21.30 | 21.33 | 21.33 | -0.23% | 3,120 |
| Aug 21, 2026 | 21.81 | 21.81 | 21.29 | 21.38 | 21.38 | - | 2,555 |
| Aug 20, 2026 | 21.36 | 21.48 | 21.36 | 21.38 | 21.38 | 0.19% | 426 |
| Aug 19, 2026 | 21.36 | 21.39 | 21.23 | 21.34 | 21.34 | -1.07% | 977 |
| Aug 18, 2026 | 21.64 | 22.50 | 21.35 | 21.57 | 21.57 | -0.42% | 3,506 |
| Aug 17, 2026 | 21.60 | 21.71 | 21.59 | 21.66 | 21.66 | -0.23% | 4,419 |
| Aug 14, 2026 | 21.71 | 21.72 | 21.63 | 21.71 | 21.71 | 0.28% | 73 |
| Aug 13, 2026 | 21.67 | 21.72 | 21.59 | 21.65 | 21.65 | -0.09% | 3,352 |
| Aug 12, 2026 | 21.75 | 21.75 | 21.55 | 21.67 | 21.67 | -0.37% | 1,885 |
| Aug 11, 2026 | 21.85 | 21.88 | 21.73 | 21.75 | 21.75 | -0.23% | 1,271 |
| Aug 10, 2026 | 21.73 | 21.90 | 21.73 | 21.80 | 21.80 | -0.55% | 4,077 |
| Aug 7, 2026 | 21.79 | 21.96 | 21.63 | 21.92 | 21.92 | 2.05% | 5,099 |
| Aug 6, 2026 | 21.34 | 21.80 | 21.29 | 21.48 | 21.48 | -0.88% | 46,163 |
| Aug 5, 2026 | 21.88 | 21.88 | 21.56 | 21.67 | 21.67 | 1.50% | 264 |
| Aug 4, 2026 | 21.60 | 21.65 | 21.35 | 21.35 | 21.35 | -1.11% | 3,213 |
| Aug 3, 2026 | 21.48 | 21.60 | 21.43 | 21.59 | 21.59 | 0.89% | 3,530 |
| Jul 31, 2026 | 21.18 | 21.43 | 21.18 | 21.40 | 21.40 | 0.09% | 3,076 |
| Jul 30, 2026 | 21.48 | 21.54 | 21.38 | 21.38 | 21.38 | -0.09% | 3,334 |
| Jul 29, 2026 | 21.35 | 21.44 | 21.34 | 21.40 | 21.40 | 1.13% | 1,391 |
| Jul 28, 2026 | 21.26 | 21.26 | 21.15 | 21.16 | 21.16 | -0.09% | 2,636 |
| Jul 27, 2026 | 21.15 | 21.18 | 21.10 | 21.18 | 21.18 | 1.00% | 1,485 |
| Jul 24, 2026 | 20.82 | 20.97 | 20.73 | 20.97 | 20.97 | 0.72% | 920 |
| Jul 23, 2026 | 20.92 | 20.92 | 20.80 | 20.82 | 20.82 | -0.48% | 5,454 |
| Jul 22, 2026 | 21.00 | 21.01 | 20.88 | 20.92 | 20.92 | -0.43% | 2,306 |
| Jul 21, 2026 | 21.05 | 21.05 | 20.93 | 21.01 | 21.01 | 0.38% | 1,969 |
| Jul 20, 2026 | 20.38 | 20.97 | 20.38 | 20.93 | 20.93 | 0.14% | 8,049 |
| Jul 17, 2026 | 20.77 | 20.91 | 20.72 | 20.90 | 20.90 | 0.63% | 2,667 |
| Jul 16, 2026 | 20.84 | 20.84 | 20.70 | 20.77 | 20.77 | 0.34% | 1,155 |
| Jul 15, 2026 | 20.71 | 20.78 | 20.65 | 20.70 | 20.70 | -0.05% | 1,891 |