ICICI Prudential BSE 500 ETF (NSE:BSE500IETF)
India · Delayed Price · Currency is INR 38.46
+0.15 (0.39%)
At close: Sep 2, 2025
NSE:BSE500IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 37.35 | 38.54 | 37.35 | 38.46 | - | 0.39% | 325,667 |
| Sep 1, 2025 | 38.98 | 38.98 | 37.70 | 38.31 | - | 0.74% | 474,584 |
| Aug 29, 2025 | 39.10 | 39.10 | 37.75 | 38.03 | - | -0.31% | 65,238 |
| Aug 28, 2025 | 38.50 | 38.78 | 38.12 | 38.15 | - | -0.91% | 73,662 |
| Aug 26, 2025 | 39.94 | 39.94 | 38.40 | 38.50 | - | -1.21% | 200,312 |
| Aug 25, 2025 | 38.81 | 39.17 | 37.83 | 38.97 | - | 0.41% | 41,489 |
| Aug 22, 2025 | 39.96 | 39.96 | 38.01 | 38.81 | - | -0.46% | 1,016,506 |
| Aug 21, 2025 | 38.98 | 39.16 | 38.97 | 38.99 | - | 0.05% | 123,294 |
| Aug 20, 2025 | 38.90 | 39.03 | 38.71 | 38.97 | - | 0.28% | 94,048 |
| Aug 19, 2025 | 37.57 | 38.88 | 37.57 | 38.86 | - | 0.83% | 365,774 |
| Aug 18, 2025 | 39.40 | 39.40 | 38.25 | 38.54 | - | 0.76% | 365,894 |
| Aug 14, 2025 | 38.59 | 38.59 | 38.20 | 38.25 | - | 0.03% | 133,739 |
| Aug 13, 2025 | 38.19 | 38.31 | 38.12 | 38.24 | - | 0.58% | 328,615 |
| Aug 12, 2025 | 38.32 | 38.32 | 37.95 | 38.02 | - | -0.29% | 517,862 |
| Aug 11, 2025 | 38.30 | 38.81 | 37.74 | 38.13 | - | 0.61% | 219,884 |
| Aug 8, 2025 | 38.45 | 38.45 | 37.86 | 37.90 | - | -1.43% | 207,052 |
| Aug 7, 2025 | 37.33 | 40.29 | 37.33 | 38.45 | - | 0.42% | 201,416 |
| Aug 6, 2025 | 38.67 | 38.67 | 38.13 | 38.29 | - | -0.60% | 172,973 |
| Aug 5, 2025 | 38.75 | 38.75 | 38.40 | 38.52 | - | -0.23% | 55,163 |
| Aug 4, 2025 | 38.34 | 38.63 | 38.10 | 38.61 | - | 0.70% | 124,446 |
| Aug 1, 2025 | 38.86 | 38.86 | 38.29 | 38.34 | - | -1.03% | 168,939 |
| Jul 31, 2025 | 38.81 | 38.97 | 38.03 | 38.74 | - | -0.03% | 207,194 |
| Jul 30, 2025 | 37.91 | 38.92 | 37.91 | 38.75 | - | -0.36% | 139,606 |
| Jul 29, 2025 | 38.82 | 38.98 | 38.35 | 38.89 | - | 1.04% | 94,259 |
| Jul 28, 2025 | 39.22 | 39.22 | 38.29 | 38.49 | - | -1.86% | 761,995 |
| Jul 25, 2025 | 39.37 | 40.05 | 38.85 | 39.22 | - | -0.38% | 298,483 |
| Jul 24, 2025 | 38.46 | 39.62 | 38.46 | 39.37 | - | -0.20% | 888,446 |
| Jul 23, 2025 | 39.35 | 39.50 | 39.30 | 39.45 | - | 0.25% | 51,280 |
| Jul 22, 2025 | 40.33 | 40.33 | 39.31 | 39.35 | - | - | 75,953 |
| Jul 21, 2025 | 38.88 | 39.49 | 38.88 | 39.35 | - | 0.08% | 68,922 |
| Jul 18, 2025 | 39.50 | 39.72 | 39.21 | 39.32 | - | -0.46% | 139,131 |
| Jul 17, 2025 | 39.67 | 39.67 | 39.38 | 39.50 | - | -0.20% | 107,585 |
| Jul 16, 2025 | 39.68 | 39.68 | 39.44 | 39.58 | - | 0.05% | 57,221 |
| Jul 15, 2025 | 39.43 | 39.60 | 39.28 | 39.56 | - | 0.82% | 41,024 |
| Jul 14, 2025 | 39.48 | 39.48 | 39.11 | 39.24 | - | -0.08% | 86,715 |
| Jul 11, 2025 | 40.56 | 40.56 | 39.22 | 39.27 | - | -0.78% | 177,670 |
| Jul 10, 2025 | 39.51 | 39.91 | 39.51 | 39.58 | - | -0.20% | 51,201 |
| Jul 9, 2025 | 39.59 | 39.80 | 39.59 | 39.66 | - | 0.08% | 98,583 |
| Jul 8, 2025 | 39.85 | 39.85 | 39.52 | 39.63 | - | -0.08% | 457,450 |
| Jul 7, 2025 | 39.70 | 39.84 | 39.30 | 39.66 | - | 0.03% | 116,851 |
| Jul 4, 2025 | 39.39 | 39.79 | 39.39 | 39.65 | - | 0.05% | 85,514 |
| Jul 3, 2025 | 39.63 | 39.81 | 39.60 | 39.63 | - | 0.10% | 96,933 |
| Jul 2, 2025 | 39.78 | 39.86 | 39.47 | 39.59 | - | -0.50% | 248,598 |
| Jul 1, 2025 | 40.83 | 40.83 | 39.63 | 39.79 | - | 0.35% | 111,275 |
| Jun 30, 2025 | 39.62 | 39.98 | 39.42 | 39.65 | - | 0.08% | 1,227,850 |
| Jun 27, 2025 | 39.79 | 39.88 | 39.40 | 39.62 | - | 0.53% | 245,679 |
| Jun 26, 2025 | 39.49 | 39.49 | 39.02 | 39.41 | - | 0.72% | 10,022,550 |
| Jun 25, 2025 | 39.10 | 39.22 | 39.00 | 39.13 | - | 0.57% | 44,253 |
| Jun 24, 2025 | 39.01 | 39.15 | 38.51 | 38.91 | - | 0.57% | 109,518 |
| Jun 23, 2025 | 37.97 | 39.03 | 37.97 | 38.69 | - | -0.67% | 481,318 |