Icici Prudential Amc Ltd. - Icici Prudential Mutual Fund - ICICI Prudential (Nifty 5 Year G-SEC ETF) (NSE:GSEC5IETF)
India · Delayed Price · Currency is INR 62.94
-0.20 (-0.32%)
Last updated: Aug 11, 2025
NSE:GSEC5IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 62.79 | 63.00 | 62.42 | 62.75 | - | -0.06% | 460 |
| Aug 12, 2025 | 63.05 | 63.05 | 62.71 | 62.79 | - | -0.55% | 3,152 |
| Aug 11, 2025 | 63.13 | 63.15 | 62.63 | 63.14 | - | - | 3,903 |
| Aug 8, 2025 | 62.82 | 63.15 | 62.82 | 63.14 | - | 0.35% | 98 |
| Aug 7, 2025 | 62.97 | 62.99 | 62.80 | 62.92 | - | -0.11% | 650 |
| Aug 6, 2025 | 62.99 | 63.26 | 62.88 | 62.99 | - | 0.03% | 276 |
| Aug 5, 2025 | 63.27 | 63.27 | 62.97 | 62.97 | - | -0.47% | 7,432 |
| Aug 4, 2025 | 63.20 | 64.47 | 62.97 | 63.27 | - | -0.36% | 7,565 |
| Aug 1, 2025 | 62.96 | 66.70 | 62.96 | 63.50 | - | 1.03% | 20,183 |
| Jul 31, 2025 | 63.15 | 63.15 | 62.85 | 62.85 | - | - | 5,158 |
| Jul 30, 2025 | 63.00 | 63.15 | 62.68 | 62.85 | - | 0.06% | 1,972 |
| Jul 29, 2025 | 62.75 | 62.94 | 62.75 | 62.81 | - | -0.49% | 111 |
| Jul 28, 2025 | 63.12 | 63.12 | 62.75 | 63.12 | - | 0.06% | 2,218 |
| Jul 25, 2025 | 63.17 | 63.93 | 62.74 | 63.08 | - | -0.16% | 8,840 |
| Jul 24, 2025 | 62.88 | 63.21 | 62.88 | 63.18 | - | 0.54% | 4,052 |
| Jul 23, 2025 | 62.91 | 63.19 | 62.76 | 62.84 | - | -0.11% | 11,307 |
| Jul 22, 2025 | 62.89 | 63.07 | 62.89 | 62.91 | - | 0.05% | 3,355 |
| Jul 21, 2025 | 64.49 | 64.49 | 62.74 | 62.88 | - | -0.06% | 4,580 |
| Jul 18, 2025 | 62.73 | 62.96 | 62.73 | 62.92 | - | 0.02% | 715 |
| Jul 17, 2025 | 62.79 | 62.92 | 62.79 | 62.91 | - | 0.21% | 374 |
| Jul 16, 2025 | 62.87 | 63.05 | 62.72 | 62.78 | - | -0.11% | 16,589 |
| Jul 15, 2025 | 62.99 | 62.99 | 62.73 | 62.85 | - | -0.22% | 2,663 |
| Jul 14, 2025 | 63.03 | 63.08 | 62.78 | 62.99 | - | 0.35% | 19,763 |
| Jul 11, 2025 | 62.89 | 63.07 | 62.77 | 62.77 | - | -0.19% | 11,311 |
| Jul 10, 2025 | 63.07 | 63.07 | 62.74 | 62.89 | - | 0.05% | 4,473 |
| Jul 9, 2025 | 63.04 | 63.04 | 62.57 | 62.86 | - | -0.05% | 8,304 |
| Jul 8, 2025 | 63.04 | 63.04 | 62.57 | 62.89 | - | 0.06% | 29,333 |
| Jul 7, 2025 | 62.80 | 63.07 | 62.54 | 62.85 | - | 0.42% | 21,390 |
| Jul 4, 2025 | 62.79 | 63.10 | 62.53 | 62.59 | - | -0.22% | 28,885 |
| Jul 3, 2025 | 62.73 | 62.89 | 62.73 | 62.73 | - | 0.05% | 2,642 |
| Jul 2, 2025 | 62.48 | 62.89 | 62.48 | 62.70 | - | 0.16% | 21,831 |
| Jul 1, 2025 | 62.50 | 62.67 | 62.50 | 62.60 | - | 0.26% | 3,239 |
| Jun 30, 2025 | 62.75 | 62.75 | 62.42 | 62.44 | - | -0.38% | 474 |
| Jun 27, 2025 | 62.79 | 62.79 | 62.42 | 62.68 | - | 0.24% | 13,078 |
| Jun 26, 2025 | 63.51 | 63.51 | 62.44 | 62.53 | - | -0.26% | 4,159 |
| Jun 25, 2025 | 62.53 | 62.74 | 62.43 | 62.69 | - | 0.10% | 1,759,251 |
| Jun 24, 2025 | 62.79 | 62.79 | 62.42 | 62.63 | - | 0.32% | 6,968 |
| Jun 23, 2025 | 62.78 | 62.78 | 62.41 | 62.43 | - | -0.56% | 13,588 |
| Jun 20, 2025 | 62.41 | 62.79 | 62.41 | 62.78 | - | 0.18% | 6,497 |
| Jun 19, 2025 | 62.68 | 62.68 | 62.31 | 62.67 | - | -0.02% | 50 |
| Jun 18, 2025 | 62.76 | 62.76 | 62.52 | 62.68 | - | 0.13% | 337 |
| Jun 17, 2025 | 62.75 | 62.75 | 62.57 | 62.60 | - | 0.05% | 20,547 |
| Jun 16, 2025 | 62.59 | 62.72 | 62.24 | 62.57 | - | -0.05% | 380,586 |
| Jun 13, 2025 | 62.41 | 62.69 | 62.40 | 62.60 | - | 0.30% | 2,912 |
| Jun 12, 2025 | 62.68 | 62.69 | 62.38 | 62.41 | - | -0.45% | 10,016 |
| Jun 11, 2025 | 62.64 | 62.69 | 62.50 | 62.69 | - | 0.08% | 687 |
| Jun 10, 2025 | 62.86 | 62.94 | 62.43 | 62.64 | - | -0.37% | 8,360 |
| Jun 9, 2025 | 63.24 | 63.24 | 62.42 | 62.87 | - | -0.10% | 716 |
| Jun 6, 2025 | 62.65 | 62.99 | 62.51 | 62.93 | - | 0.53% | 8,034 |
| Jun 5, 2025 | 62.47 | 62.74 | 62.47 | 62.60 | - | -0.11% | 4,239 |