ICICI Prudential Mutual Fund - ICICI Prudential Nifty Alpha Low Vol 30 ETF (NSE:ALPL30IETF)

India · Delayed Price · Currency is INR

27.23

+0.20 (0.74%)

At close: Sep 23, 2026

NSE:ALPL30IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.57	27.57	27.01	27.24	-	0.78%	20,799,843
Sep 22, 2026	27.25	27.33	26.99	27.03	27.03	-0.81%	243,771
Sep 21, 2026	27.19	27.34	27.04	27.25	27.25	0.78%	1,861,040
Sep 18, 2026	27.01	27.19	26.98	27.04	27.04	0.11%	241,054
Sep 17, 2026	26.94	27.21	26.90	27.01	27.01	0.19%	894,010
Sep 16, 2026	26.70	27.18	26.65	26.96	26.96	0.97%	206,822
Sep 15, 2026	27.25	27.25	26.69	26.70	26.70	-2.02%	2,987,998
Sep 11, 2026	27.37	27.37	27.07	27.25	27.25	-0.44%	122,468
Sep 10, 2026	27.47	27.49	27.20	27.37	27.37	-0.51%	222,030
Sep 9, 2026	27.44	27.67	27.37	27.51	27.51	0.18%	144,751
Sep 8, 2026	27.50	27.50	27.41	27.46	27.46	-0.11%	160,858
Sep 7, 2026	27.59	27.64	27.44	27.49	27.49	-0.36%	408,997
Sep 4, 2026	27.85	27.85	27.50	27.59	27.59	-0.61%	473,904
Sep 3, 2026	27.62	28.00	27.60	27.76	27.76	0.51%	310,325
Sep 2, 2026	27.77	27.77	27.54	27.62	27.62	-0.54%	1,120,581
Sep 1, 2026	27.91	28.09	27.67	27.77	27.77	-0.54%	435,315
Aug 31, 2026	27.96	28.48	27.51	27.92	27.92	-0.14%	658,887
Aug 28, 2026	28.05	28.21	27.92	27.96	27.96	-0.29%	337,375
Aug 27, 2026	27.96	28.41	27.78	28.04	28.04	-0.28%	189,711
Aug 26, 2026	28.10	28.34	28.00	28.12	28.12	0.07%	238,752
Aug 25, 2026	28.07	28.15	27.98	28.10	28.10	0.21%	255,723
Aug 24, 2026	28.07	28.16	28.00	28.04	28.04	-0.11%	330,048
Aug 21, 2026	28.23	28.24	28.02	28.07	28.07	-0.57%	1,230,492
Aug 20, 2026	28.14	28.39	28.05	28.23	28.23	0.61%	1,891,779
Aug 19, 2026	28.25	28.25	27.96	28.06	28.06	-0.74%	270,287
Aug 18, 2026	28.33	28.33	28.19	28.27	28.27	-0.21%	677,321
Aug 17, 2026	28.35	28.40	28.23	28.33	28.33	-0.07%	197,003
Aug 14, 2026	28.32	28.55	28.25	28.35	28.35	0.14%	142,917
Aug 13, 2026	28.37	28.43	28.28	28.31	28.31	-0.21%	240,878
Aug 12, 2026	28.50	28.50	28.36	28.37	28.37	-0.14%	149,137
Aug 11, 2026	27.83	28.67	27.83	28.41	28.41	-0.49%	179,534
Aug 10, 2026	28.80	28.80	28.50	28.55	28.55	-0.04%	210,261
Aug 7, 2026	29.17	29.17	28.41	28.56	28.56	0.32%	145,101
Aug 6, 2026	28.46	28.65	28.20	28.47	28.47	0.04%	251,434
Aug 5, 2026	28.47	28.60	28.31	28.46	28.46	0.53%	296,260
Aug 4, 2026	28.49	28.57	28.01	28.31	28.31	-0.07%	288,745
Aug 3, 2026	28.38	28.65	27.98	28.33	28.33	-0.18%	721,158
Jul 31, 2026	28.21	28.43	28.13	28.38	28.38	0.50%	263,946
Jul 30, 2026	28.13	28.27	28.05	28.24	28.24	0.39%	238,600
Jul 29, 2026	28.66	28.66	27.68	28.13	28.13	0.57%	421,651
Jul 28, 2026	27.98	28.02	27.89	27.97	27.97	-	3,394,192
Jul 27, 2026	27.75	27.99	27.75	27.97	27.97	0.79%	136,783
Jul 24, 2026	27.86	27.86	27.62	27.75	27.75	-0.39%	219,332
Jul 23, 2026	27.34	28.02	27.34	27.86	27.86	-0.39%	683,578
Jul 22, 2026	28.08	28.08	27.87	27.97	27.97	-0.29%	585,010
Jul 21, 2026	27.93	28.08	27.89	28.05	28.05	0.43%	294,846
Jul 20, 2026	27.88	27.98	27.57	27.93	27.93	1.27%	1,884,897
Jul 17, 2026	27.53	27.63	27.48	27.58	27.58	0.11%	257,963
Jul 16, 2026	27.69	27.72	27.53	27.55	27.55	-0.51%	145,442
Jul 15, 2026	27.59	27.76	27.58	27.69	27.69	0.47%	904,620