Icici Prudential Amc Ltd. - Icici Prudential Mutual Fund - ICICI Prudential (Nifty 5 Year G-SEC ETF) (NSE:GSEC5IETF)
India · Delayed Price · Currency is INR 66.10
+0.01 (0.02%)
At close: Sep 23, 2026
NSE:GSEC5IETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66.15 | 66.55 | 65.98 | 66.10 | - | 0.02% | 94,571 |
| Sep 22, 2026 | 66.15 | 66.32 | 65.67 | 66.09 | 66.09 | 0.49% | 21,662 |
| Sep 21, 2026 | 66.07 | 66.24 | 65.70 | 65.77 | 65.77 | -0.95% | 15,621 |
| Sep 18, 2026 | 65.64 | 66.40 | 65.64 | 66.40 | 66.40 | 0.39% | 563 |
| Sep 17, 2026 | 65.28 | 66.46 | 65.28 | 66.14 | 66.14 | 0.79% | 2,564 |
| Sep 16, 2026 | 66.17 | 66.74 | 65.56 | 65.62 | 65.62 | -0.35% | 3,276 |
| Sep 15, 2026 | 66.52 | 66.58 | 65.85 | 65.85 | 65.85 | -0.62% | 18,951 |
| Sep 11, 2026 | 66.30 | 66.77 | 66.19 | 66.26 | 66.26 | 0.11% | 1,702 |
| Sep 10, 2026 | 66.57 | 66.80 | 66.17 | 66.19 | 66.19 | -0.08% | 9,292 |
| Sep 9, 2026 | 66.25 | 66.80 | 66.24 | 66.24 | 66.24 | - | 3,785 |
| Sep 8, 2026 | 66.72 | 67.11 | 66.20 | 66.24 | 66.24 | -0.39% | 8,567 |
| Sep 7, 2026 | 66.09 | 66.73 | 66.08 | 66.50 | 66.50 | -0.02% | 57,232 |
| Sep 4, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | 862 |
| Sep 3, 2026 | 66.57 | 66.57 | 66.06 | 66.51 | 66.51 | 0.39% | 807 |
| Sep 2, 2026 | 66.53 | 66.53 | 66.04 | 66.25 | 66.25 | 0.36% | 10,415 |
| Sep 1, 2026 | 66.00 | 66.84 | 65.91 | 66.01 | 66.01 | - | 729 |
| Aug 31, 2026 | 66.20 | 66.73 | 66.01 | 66.01 | 66.01 | -0.29% | 19,626 |
| Aug 28, 2026 | 66.70 | 66.70 | 66.15 | 66.20 | 66.20 | -0.90% | 1,275 |
| Aug 27, 2026 | 66.65 | 66.91 | 66.13 | 66.80 | 66.80 | 0.24% | 56,133 |
| Aug 26, 2026 | 66.65 | 66.65 | 66.12 | 66.64 | 66.64 | -0.25% | 1,620 |
| Aug 25, 2026 | 66.35 | 66.81 | 66.03 | 66.81 | 66.81 | 0.80% | 1,522 |
| Aug 24, 2026 | 66.55 | 66.64 | 66.28 | 66.28 | 66.28 | -0.93% | 24,357 |
| Aug 21, 2026 | 66.90 | 66.90 | 66.10 | 66.90 | 66.90 | -0.03% | 2,879 |
| Aug 20, 2026 | 66.71 | 67.00 | 66.07 | 66.92 | 66.92 | 0.30% | 898 |
| Aug 19, 2026 | 67.02 | 67.02 | 66.16 | 66.72 | 66.72 | 0.86% | 901 |
| Aug 18, 2026 | 66.66 | 66.86 | 66.15 | 66.15 | 66.15 | -0.27% | 793 |
| Aug 17, 2026 | 66.66 | 67.56 | 65.56 | 66.33 | 66.33 | -0.05% | 5,317 |
| Aug 14, 2026 | 66.64 | 66.95 | 66.36 | 66.36 | 66.36 | 0.08% | 363 |
| Aug 13, 2026 | 66.60 | 66.89 | 66.31 | 66.31 | 66.31 | -0.36% | 618 |
| Aug 12, 2026 | 66.40 | 67.51 | 66.28 | 66.55 | 66.55 | 0.23% | 12,035 |
| Aug 11, 2026 | 66.77 | 66.90 | 66.19 | 66.40 | 66.40 | -0.55% | 10,662 |
| Aug 10, 2026 | 66.89 | 66.89 | 66.25 | 66.77 | 66.77 | 0.41% | 1,271 |
| Aug 7, 2026 | 66.58 | 67.24 | 66.00 | 66.50 | 66.50 | -0.02% | 100,011 |
| Aug 6, 2026 | 66.35 | 67.06 | 66.22 | 66.51 | 66.51 | 0.56% | 1,535 |
| Aug 5, 2026 | 66.40 | 66.50 | 65.86 | 66.14 | 66.14 | -0.54% | 54,812 |
| Aug 4, 2026 | 66.67 | 66.67 | 65.96 | 66.50 | 66.50 | 0.73% | 869 |
| Aug 3, 2026 | 67.16 | 67.16 | 66.00 | 66.02 | 66.02 | -0.72% | 3,492 |
| Jul 31, 2026 | 66.49 | 66.50 | 66.21 | 66.50 | 66.50 | 0.45% | 3,918 |
| Jul 30, 2026 | 66.56 | 66.72 | 66.20 | 66.20 | 66.20 | -0.05% | 1,141 |
| Jul 29, 2026 | 65.82 | 66.50 | 65.82 | 66.23 | 66.23 | 0.87% | 9,643 |
| Jul 28, 2026 | 65.89 | 66.59 | 65.55 | 65.66 | 65.66 | -0.80% | 3,897 |
| Jul 27, 2026 | 66.67 | 66.67 | 65.35 | 66.19 | 66.19 | 0.06% | 19,186 |
| Jul 24, 2026 | 66.29 | 66.29 | 65.65 | 66.15 | 66.15 | -0.06% | 2,860 |
| Jul 23, 2026 | 66.34 | 66.34 | 66.00 | 66.19 | 66.19 | -0.29% | 8,072 |
| Jul 22, 2026 | 66.02 | 66.38 | 65.90 | 66.38 | 66.38 | -0.12% | 12,896 |
| Jul 21, 2026 | 66.49 | 66.49 | 65.83 | 66.46 | 66.46 | -0.05% | 9,819 |
| Jul 20, 2026 | 66.36 | 66.49 | 65.95 | 66.49 | 66.49 | -0.05% | 7,409 |
| Jul 17, 2026 | 66.25 | 66.52 | 65.95 | 66.52 | 66.52 | 0.73% | 3,571 |
| Jul 16, 2026 | 65.79 | 66.31 | 65.33 | 66.04 | 66.04 | -0.05% | 193,288 |
| Jul 15, 2026 | 66.19 | 68.00 | 65.80 | 66.07 | 66.07 | 0.23% | 12,799 |