ICICI Prudential Mutual Fund - ICICI Prudential Nifty FMCG ETF (NSE:FMCGIETF)
India · Delayed Price · Currency is INR 59.79
-0.34 (-0.57%)
At close: Sep 22, 2025
NSE:FMCGIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 60.21 | 60.39 | 59.68 | 59.80 | 59.80 | -0.53% | 1,055,927 |
| Sep 19, 2025 | 60.44 | 60.59 | 60.05 | 60.12 | 60.12 | -0.51% | 1,096,626 |
| Sep 18, 2025 | 60.67 | 60.67 | 60.05 | 60.43 | 60.43 | 0.50% | 1,289,754 |
| Sep 17, 2025 | 60.68 | 60.68 | 60.01 | 60.13 | 60.13 | -0.28% | 1,442,120 |
| Sep 16, 2025 | 60.78 | 60.78 | 60.16 | 60.30 | 60.30 | -0.17% | 1,579,692 |
| Sep 15, 2025 | 60.37 | 60.73 | 60.24 | 60.40 | 60.40 | 0.07% | 1,078,282 |
| Sep 12, 2025 | 61.11 | 61.11 | 60.25 | 60.36 | 60.36 | -0.56% | 912,923 |
| Sep 11, 2025 | 59.05 | 60.89 | 59.05 | 60.70 | 60.70 | 0.21% | 1,021,144 |
| Sep 10, 2025 | 60.89 | 61.73 | 60.20 | 60.57 | 60.57 | 0.33% | 1,121,144 |
| Sep 9, 2025 | 61.54 | 61.54 | 59.96 | 60.37 | 60.37 | 0.55% | 1,282,175 |
| Sep 8, 2025 | 60.23 | 60.63 | 60.00 | 60.04 | 60.04 | -0.27% | 822,845 |
| Sep 5, 2025 | 61.46 | 62.15 | 59.90 | 60.20 | 60.20 | -1.31% | 3,106,057 |
| Sep 4, 2025 | 61.73 | 62.30 | 60.91 | 61.00 | 61.00 | 0.21% | 3,689,405 |
| Sep 3, 2025 | 60.85 | 62.08 | 60.52 | 60.87 | 60.87 | 0.50% | 1,104,756 |
| Sep 2, 2025 | 60.35 | 60.60 | 59.83 | 60.57 | 60.57 | 1.03% | 1,078,212 |
| Sep 1, 2025 | 60.41 | 60.41 | 59.70 | 59.95 | 59.95 | -0.07% | 663,276 |
| Aug 29, 2025 | 59.56 | 60.28 | 59.23 | 59.99 | 59.99 | 1.21% | 798,966 |
| Aug 28, 2025 | 60.46 | 60.46 | 59.19 | 59.27 | 59.27 | -1.28% | 1,063,971 |
| Aug 26, 2025 | 59.82 | 60.31 | 59.29 | 60.04 | 60.04 | 0.87% | 1,052,887 |
| Aug 25, 2025 | 59.98 | 59.98 | 59.12 | 59.52 | 59.52 | -0.08% | 678,660 |
| Aug 22, 2025 | 60.33 | 60.33 | 59.45 | 59.57 | 59.57 | -0.75% | 592,692 |
| Aug 21, 2025 | 60.08 | 61.00 | 59.91 | 60.02 | 60.02 | -0.55% | 778,922 |
| Aug 20, 2025 | 59.70 | 60.49 | 59.38 | 60.35 | 60.35 | 1.09% | 1,619,568 |
| Aug 19, 2025 | 59.53 | 59.75 | 58.91 | 59.70 | 59.70 | 0.98% | 547,958 |
| Aug 18, 2025 | 59.49 | 60.01 | 58.35 | 59.12 | 59.12 | 1.32% | 1,322,151 |
| Aug 14, 2025 | 58.70 | 59.08 | 58.28 | 58.35 | 58.35 | -0.60% | 558,101 |
| Aug 13, 2025 | 58.94 | 59.07 | 58.42 | 58.70 | 58.70 | 0.09% | 321,251 |
| Aug 12, 2025 | 59.24 | 59.28 | 58.61 | 58.65 | 58.65 | -0.51% | 380,962 |
| Aug 11, 2025 | 58.56 | 59.02 | 58.26 | 58.95 | 58.95 | 0.68% | 725,589 |
| Aug 8, 2025 | 57.51 | 59.34 | 57.51 | 58.55 | 58.55 | -0.75% | 272,546 |
| Aug 7, 2025 | 59.18 | 59.18 | 58.62 | 58.99 | 58.99 | 0.17% | 409,274 |
| Aug 6, 2025 | 59.87 | 59.87 | 58.79 | 58.89 | 58.89 | -0.99% | 707,275 |
| Aug 5, 2025 | 60.09 | 60.09 | 59.22 | 59.48 | 59.48 | -0.54% | 1,237,447 |
| Aug 4, 2025 | 60.35 | 60.35 | 59.67 | 59.80 | 59.80 | -0.17% | 595,773 |
| Aug 1, 2025 | 59.45 | 60.74 | 59.44 | 59.90 | 59.90 | 0.76% | 2,057,392 |
| Jul 31, 2025 | 58.65 | 59.81 | 58.00 | 59.45 | 59.45 | 1.50% | 1,509,419 |
| Jul 30, 2025 | 58.57 | 58.66 | 58.35 | 58.57 | 58.57 | - | 715,705 |
| Jul 29, 2025 | 59.05 | 59.05 | 58.17 | 58.57 | 58.57 | 0.31% | 705,795 |
| Jul 28, 2025 | 58.39 | 58.65 | 58.02 | 58.39 | 58.39 | 0.24% | 769,067 |
| Jul 25, 2025 | 59.07 | 59.07 | 58.15 | 58.25 | 58.25 | -0.90% | 1,433,951 |
| Jul 24, 2025 | 59.81 | 59.81 | 58.57 | 58.78 | 58.78 | -1.13% | 1,507,796 |
| Jul 23, 2025 | 59.53 | 60.06 | 58.27 | 59.45 | 59.45 | -0.54% | 885,563 |
| Jul 22, 2025 | 60.50 | 61.74 | 59.64 | 59.77 | 59.77 | -0.37% | 679,503 |
| Jul 21, 2025 | 60.70 | 61.74 | 59.79 | 59.99 | 59.99 | -0.42% | 1,376,846 |
| Jul 18, 2025 | 60.80 | 60.80 | 60.01 | 60.24 | 60.24 | -0.35% | 775,576 |
| Jul 17, 2025 | 60.48 | 60.64 | 60.30 | 60.45 | 60.45 | 0.23% | 1,473,445 |
| Jul 16, 2025 | 59.68 | 60.61 | 59.61 | 60.31 | 60.31 | 0.50% | 931,585 |
| Jul 15, 2025 | 59.72 | 60.06 | 59.43 | 60.01 | 60.01 | 0.55% | 1,447,871 |
| Jul 14, 2025 | 59.86 | 60.48 | 59.31 | 59.68 | 59.68 | 0.30% | 955,964 |
| Jul 11, 2025 | 59.45 | 59.90 | 59.36 | 59.50 | 59.50 | 0.59% | 1,834,045 |