Icici Prudential Amc Ltd. - Icici Prudential Mutual Fund - ICICI Prudential (Nifty 5 Year G-SEC ETF) (NSE:GSEC5IETF)
India · Delayed Price · Currency is INR 64.58
+0.15 (0.23%)
At close: Apr 17, 2026
NSE:GSEC5IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 64.75 | 64.90 | 64.40 | 64.58 | 64.58 | 0.23% | 23,995 |
| Apr 16, 2026 | 64.55 | 64.69 | 64.39 | 64.43 | 64.43 | -0.19% | 4,364 |
| Apr 15, 2026 | 64.59 | 64.59 | 63.59 | 64.55 | 64.55 | 0.40% | 40,644 |
| Apr 13, 2026 | 64.60 | 64.60 | 64.25 | 64.29 | 64.29 | -0.48% | 33,335 |
| Apr 10, 2026 | 64.27 | 64.70 | 64.27 | 64.60 | 64.60 | 0.02% | 64,097 |
| Apr 9, 2026 | 64.56 | 64.89 | 64.32 | 64.59 | 64.59 | 0.54% | 12,520 |
| Apr 8, 2026 | 63.91 | 64.25 | 63.91 | 64.24 | 64.24 | 0.52% | 1,708 |
| Apr 7, 2026 | 64.00 | 64.00 | 63.47 | 63.91 | 63.91 | 0.57% | 27,587 |
| Apr 6, 2026 | 63.53 | 64.18 | 63.23 | 63.55 | 63.55 | 0.03% | 21,976 |
| Apr 2, 2026 | 64.04 | 64.09 | 63.40 | 63.53 | 63.53 | -0.67% | 18,214 |
| Apr 1, 2026 | 64.04 | 64.04 | 63.40 | 63.96 | 63.96 | -0.30% | 6,852 |
| Mar 30, 2026 | 64.03 | 64.20 | 63.68 | 64.15 | 64.15 | - | 31,629 |
| Mar 27, 2026 | 64.28 | 64.55 | 63.72 | 64.15 | 64.15 | -0.20% | 7,023 |
| Mar 25, 2026 | 64.39 | 64.39 | 64.00 | 64.28 | 64.28 | -0.16% | 8,990 |
| Mar 24, 2026 | 64.40 | 64.46 | 64.00 | 64.38 | 64.38 | 0.03% | 28,361 |
| Mar 23, 2026 | 64.78 | 64.80 | 63.80 | 64.36 | 64.36 | -0.16% | 41,190 |
| Mar 20, 2026 | 64.62 | 64.78 | 64.01 | 64.46 | 64.46 | -0.25% | 15,407 |
| Mar 19, 2026 | 65.16 | 65.16 | 63.75 | 64.62 | 64.62 | 0.26% | 16,421 |
| Mar 18, 2026 | 64.57 | 64.80 | 64.15 | 64.45 | 64.45 | -0.26% | 173,710 |
| Mar 17, 2026 | 64.49 | 64.64 | 63.20 | 64.62 | 64.62 | 0.19% | 134,142 |
| Mar 16, 2026 | 64.91 | 64.91 | 64.26 | 64.50 | 64.50 | -0.36% | 25,000 |
| Mar 13, 2026 | 64.54 | 65.63 | 64.47 | 64.73 | 64.73 | 0.29% | 21,635 |
| Mar 12, 2026 | 64.61 | 64.98 | 64.53 | 64.54 | 64.54 | -0.11% | 4,180 |
| Mar 11, 2026 | 64.73 | 64.79 | 64.54 | 64.61 | 64.61 | -0.19% | 4,403 |
| Mar 10, 2026 | 64.39 | 64.82 | 64.39 | 64.73 | 64.73 | 0.76% | 10,260 |
| Mar 9, 2026 | 64.87 | 65.62 | 64.16 | 64.24 | 64.24 | -0.53% | 243,726 |
| Mar 6, 2026 | 64.63 | 64.64 | 64.56 | 64.58 | 64.58 | -0.11% | 5,743 |
| Mar 5, 2026 | 64.67 | 64.70 | 64.47 | 64.65 | 64.65 | 0.31% | 6,654 |
| Mar 4, 2026 | 64.71 | 64.77 | 64.44 | 64.45 | 64.45 | -0.69% | 19,137 |
| Mar 2, 2026 | 64.69 | 64.92 | 64.46 | 64.90 | 64.90 | -0.14% | 149,820 |
| Feb 27, 2026 | 64.69 | 65.24 | 64.65 | 64.99 | 64.99 | 0.14% | 19,411 |
| Feb 26, 2026 | 64.84 | 64.90 | 64.60 | 64.90 | 64.90 | 0.28% | 9,936 |
| Feb 25, 2026 | 64.63 | 64.87 | 64.45 | 64.72 | 64.72 | 0.19% | 16,558 |
| Feb 24, 2026 | 64.36 | 64.70 | 64.36 | 64.60 | 64.60 | 0.16% | 23,483 |
| Feb 23, 2026 | 64.47 | 64.70 | 64.23 | 64.50 | 64.50 | -0.29% | 27,323 |
| Feb 20, 2026 | 64.71 | 64.71 | 64.26 | 64.69 | 64.69 | 0.40% | 26,837 |
| Feb 19, 2026 | 64.51 | 66.00 | 64.23 | 64.43 | 64.43 | -0.12% | 11,059 |
| Feb 18, 2026 | 64.51 | 64.54 | 64.36 | 64.51 | 64.51 | 0.33% | 5,170 |
| Feb 17, 2026 | 64.34 | 64.44 | 64.00 | 64.30 | 64.30 | 0.20% | 16,840 |
| Feb 16, 2026 | 64.45 | 65.19 | 64.10 | 64.17 | 64.17 | -0.40% | 4,352 |
| Feb 13, 2026 | 64.32 | 64.53 | 64.15 | 64.43 | 64.43 | -0.02% | 4,338 |
| Feb 12, 2026 | 64.26 | 64.45 | 64.06 | 64.44 | 64.44 | 0.37% | 3,521 |
| Feb 11, 2026 | 64.26 | 64.34 | 64.15 | 64.20 | 64.20 | -0.31% | 20,363 |
| Feb 10, 2026 | 64.19 | 64.44 | 64.00 | 64.40 | 64.40 | 0.06% | 5,193 |
| Feb 9, 2026 | 64.13 | 64.39 | 64.00 | 64.36 | 64.36 | 0.22% | 9,775 |
| Feb 6, 2026 | 64.65 | 64.79 | 64.00 | 64.22 | 64.22 | -2.03% | 24,354 |
| Feb 5, 2026 | 64.26 | 66.00 | 64.00 | 65.55 | 65.55 | 2.01% | 8,729 |
| Feb 4, 2026 | 64.01 | 64.28 | 64.01 | 64.26 | 64.26 | 0.53% | 6,850 |
| Feb 3, 2026 | 64.18 | 64.21 | 63.82 | 63.92 | 63.92 | -0.11% | 8,662 |
| Feb 2, 2026 | 64.14 | 64.14 | 63.86 | 63.99 | 63.99 | -0.28% | 4,669 |