ICICI Prudential Mutual Fund - ICICI Prudential Nifty FMCG ETF (NSE:FMCGIETF)
India · Delayed Price · Currency is INR 59.79
+0.24 (0.40%)
Last updated: Aug 26, 2025
NSE:FMCGIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 60.01 | 60.45 | 58.74 | 60.00 | - | 0.76% | 248,377 |
| Aug 25, 2025 | 60.13 | 60.13 | 59.35 | 59.55 | - | 0.02% | 57,933 |
| Aug 22, 2025 | 59.99 | 60.25 | 59.41 | 59.54 | - | -0.85% | 207,992 |
| Aug 21, 2025 | 61.08 | 61.08 | 59.92 | 60.05 | - | -0.45% | 96,694 |
| Aug 20, 2025 | 59.33 | 60.50 | 59.33 | 60.32 | - | 0.99% | 625,558 |
| Aug 19, 2025 | 59.65 | 59.77 | 58.95 | 59.73 | - | 1.07% | 34,170 |
| Aug 18, 2025 | 59.24 | 59.74 | 59.06 | 59.10 | - | 1.32% | 124,076 |
| Aug 14, 2025 | 59.10 | 59.10 | 58.28 | 58.33 | - | -0.60% | 36,904 |
| Aug 13, 2025 | 58.66 | 58.77 | 58.42 | 58.68 | - | 0.10% | 39,991 |
| Aug 12, 2025 | 59.19 | 59.26 | 58.60 | 58.62 | - | -0.56% | 96,732 |
| Aug 11, 2025 | 58.41 | 59.01 | 58.20 | 58.95 | - | 0.70% | 10,656 |
| Aug 8, 2025 | 59.29 | 59.39 | 58.44 | 58.54 | - | -0.78% | 116,333 |
| Aug 7, 2025 | 58.90 | 59.07 | 58.61 | 59.00 | - | 0.15% | 181,404 |
| Aug 6, 2025 | 59.54 | 59.54 | 58.82 | 58.91 | - | -0.91% | 18,427 |
| Aug 5, 2025 | 59.90 | 60.00 | 59.23 | 59.45 | - | -0.60% | 360,487 |
| Aug 4, 2025 | 60.74 | 60.74 | 59.64 | 59.81 | - | -0.18% | 230,969 |
| Aug 1, 2025 | 59.39 | 60.64 | 59.39 | 59.92 | - | 0.86% | 122,056 |
| Jul 31, 2025 | 58.40 | 59.70 | 58.30 | 59.41 | - | 1.45% | 71,223 |
| Jul 30, 2025 | 58.06 | 58.65 | 58.06 | 58.56 | - | -0.10% | 67,380 |
| Jul 29, 2025 | 58.57 | 58.65 | 58.15 | 58.62 | - | 0.39% | 121,822 |
| Jul 28, 2025 | 58.25 | 58.66 | 58.17 | 58.39 | - | 0.24% | 272,381 |
| Jul 25, 2025 | 58.80 | 58.84 | 58.15 | 58.25 | - | -0.92% | 187,615 |
| Jul 24, 2025 | 59.85 | 59.85 | 58.71 | 58.79 | - | -1.13% | 189,620 |
| Jul 23, 2025 | 59.85 | 59.87 | 59.33 | 59.46 | - | -0.47% | 35,737 |
| Jul 22, 2025 | 60.41 | 60.41 | 59.55 | 59.74 | - | -0.42% | 110,575 |
| Jul 21, 2025 | 60.53 | 60.53 | 59.81 | 59.99 | - | -0.35% | 138,911 |
| Jul 18, 2025 | 61.01 | 61.01 | 59.90 | 60.20 | - | -0.27% | 182,477 |
| Jul 17, 2025 | 60.39 | 60.61 | 60.33 | 60.36 | - | 0.13% | 222,262 |
| Jul 16, 2025 | 59.96 | 60.40 | 59.89 | 60.28 | - | 0.45% | 258,099 |
| Jul 15, 2025 | 58.49 | 60.05 | 58.49 | 60.01 | - | 0.60% | 35,679 |
| Jul 14, 2025 | 59.67 | 59.69 | 59.25 | 59.65 | - | 0.25% | 181,511 |
| Jul 11, 2025 | 59.58 | 59.90 | 59.43 | 59.50 | - | 0.56% | 336,297 |
| Jul 10, 2025 | 59.60 | 59.60 | 59.11 | 59.17 | - | -0.62% | 399,846 |
| Jul 9, 2025 | 59.22 | 59.91 | 59.18 | 59.54 | - | 0.56% | 199,460 |
| Jul 8, 2025 | 59.28 | 59.48 | 58.99 | 59.21 | - | 0.03% | 90,036 |
| Jul 7, 2025 | 58.42 | 59.25 | 58.31 | 59.19 | - | 1.32% | 255,292 |
| Jul 4, 2025 | 58.64 | 58.64 | 57.80 | 58.42 | - | 0.43% | 81,729 |
| Jul 3, 2025 | 58.80 | 58.80 | 57.96 | 58.17 | - | 0.10% | 82,894 |
| Jul 2, 2025 | 57.80 | 58.45 | 57.80 | 58.11 | - | -0.15% | 160,144 |
| Jul 1, 2025 | 58.77 | 58.77 | 58.06 | 58.20 | - | -0.63% | 317,638 |
| Jun 30, 2025 | 59.01 | 59.01 | 58.12 | 58.57 | - | -0.34% | 50,598 |
| Jun 27, 2025 | 58.85 | 58.86 | 58.57 | 58.77 | - | 0.34% | 9,065 |
| Jun 26, 2025 | 58.41 | 58.69 | 58.23 | 58.57 | - | 0.58% | 75,515 |
| Jun 25, 2025 | 58.54 | 58.54 | 58.00 | 58.23 | - | 0.36% | 147,474 |
| Jun 24, 2025 | 58.29 | 58.48 | 57.93 | 58.02 | - | 0.21% | 99,941 |
| Jun 23, 2025 | 58.84 | 58.84 | 57.70 | 57.90 | - | -0.53% | 76,814 |
| Jun 20, 2025 | 57.80 | 58.32 | 57.77 | 58.21 | - | 0.60% | 93,879 |
| Jun 19, 2025 | 56.64 | 58.16 | 56.64 | 57.86 | - | -0.40% | 252,627 |
| Jun 18, 2025 | 58.16 | 58.35 | 57.85 | 58.09 | - | -0.29% | 182,247 |
| Jun 17, 2025 | 58.55 | 58.55 | 58.06 | 58.26 | - | -0.39% | 118,545 |