ICICI Prudential Nifty Healthcare ETF (NSE:HEALTHIETF)
India · Delayed Price · Currency is INR 150.42
-0.11 (-0.07%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:HEALTHIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 149.14 | 151.50 | 149.14 | 150.42 | - | -0.07% | 6,339 |
| Aug 21, 2025 | 149.25 | 150.75 | 147.79 | 150.53 | - | 0.96% | 6,348 |
| Aug 20, 2025 | 150.06 | 150.06 | 148.75 | 149.10 | - | -0.61% | 2,131 |
| Aug 19, 2025 | 149.51 | 150.22 | 148.82 | 150.02 | - | -0.15% | 7,582 |
| Aug 18, 2025 | 150.58 | 150.58 | 149.31 | 150.24 | - | 0.27% | 5,328 |
| Aug 14, 2025 | 150.11 | 151.42 | 149.51 | 149.84 | - | 0.01% | 1,369 |
| Aug 13, 2025 | 148.46 | 150.25 | 148.35 | 149.83 | - | 2.35% | 946 |
| Aug 11, 2025 | 144.47 | 146.89 | 144.00 | 146.39 | - | 1.01% | 8,741 |
| Aug 8, 2025 | 146.11 | 146.11 | 144.47 | 144.93 | - | -0.81% | 1,321 |
| Aug 7, 2025 | 145.29 | 147.12 | 143.87 | 146.11 | - | 0.56% | 7,587 |
| Aug 6, 2025 | 147.25 | 147.25 | 144.64 | 145.29 | - | -1.78% | 2,027 |
| Aug 5, 2025 | 148.12 | 149.30 | 147.48 | 147.93 | - | -0.78% | 3,488 |
| Aug 4, 2025 | 148.00 | 149.15 | 146.84 | 149.09 | - | 1.08% | 6,258 |
| Aug 1, 2025 | 153.38 | 153.38 | 147.37 | 147.49 | - | -2.91% | 4,831 |
| Jul 31, 2025 | 153.87 | 153.87 | 150.61 | 151.91 | - | -1.00% | 3,034 |
| Jul 30, 2025 | 154.50 | 154.50 | 153.09 | 153.45 | - | -0.22% | 12,427 |
| Jul 29, 2025 | 151.53 | 154.04 | 151.53 | 153.79 | - | 1.24% | 1,037 |
| Jul 28, 2025 | 152.32 | 152.63 | 151.16 | 151.91 | - | 0.36% | 3,245 |
| Jul 25, 2025 | 150.33 | 151.80 | 150.17 | 151.36 | - | 0.56% | 13,214 |
| Jul 24, 2025 | 150.40 | 150.85 | 150.06 | 150.51 | - | 0.61% | 5,348 |
| Jul 23, 2025 | 147.91 | 149.61 | 147.91 | 149.60 | - | 1.03% | 8,161 |
| Jul 22, 2025 | 149.10 | 149.10 | 147.88 | 148.08 | - | -1.23% | 7,074 |
| Jul 21, 2025 | 150.20 | 150.34 | 148.90 | 149.92 | - | -0.19% | 7,492 |
| Jul 18, 2025 | 150.21 | 151.06 | 149.19 | 150.20 | - | -0.25% | 6,561 |
| Jul 17, 2025 | 150.36 | 151.44 | 150.36 | 150.57 | - | 0.09% | 7,193 |
| Jul 16, 2025 | 150.43 | 151.55 | 149.52 | 150.43 | - | -0.74% | 36,293 |
| Jul 15, 2025 | 153.00 | 153.00 | 149.10 | 151.55 | - | 1.22% | 13,988 |
| Jul 14, 2025 | 146.63 | 150.26 | 146.63 | 149.72 | - | 1.08% | 16,506 |
| Jul 11, 2025 | 148.45 | 148.97 | 147.27 | 148.12 | - | -0.11% | 6,247 |
| Jul 10, 2025 | 147.50 | 148.75 | 147.19 | 148.28 | - | -0.30% | 5,632 |
| Jul 9, 2025 | 149.15 | 149.52 | 148.37 | 148.72 | - | -0.01% | 1,108 |
| Jul 8, 2025 | 149.88 | 150.00 | 148.00 | 148.74 | - | -1.15% | 5,791 |
| Jul 7, 2025 | 150.45 | 151.00 | 149.97 | 150.47 | - | -0.07% | 2,235 |
| Jul 4, 2025 | 149.44 | 150.68 | 148.81 | 150.57 | - | 1.22% | 2,534 |
| Jul 3, 2025 | 148.28 | 149.17 | 148.23 | 148.75 | - | 0.35% | 4,598 |
| Jul 2, 2025 | 148.00 | 149.00 | 147.37 | 148.23 | - | 0.38% | 1,761 |
| Jul 1, 2025 | 147.91 | 148.20 | 146.58 | 147.67 | - | -0.01% | 5,924 |
| Jun 30, 2025 | 145.41 | 147.73 | 145.41 | 147.68 | - | 0.54% | 566 |
| Jun 27, 2025 | 146.11 | 147.30 | 145.82 | 146.88 | - | 0.93% | 709 |
| Jun 26, 2025 | 145.35 | 145.87 | 144.70 | 145.52 | - | 0.12% | 24,643 |
| Jun 25, 2025 | 144.58 | 146.03 | 144.11 | 145.35 | - | 1.16% | 2,764 |
| Jun 24, 2025 | 144.17 | 144.83 | 142.91 | 143.69 | - | -0.40% | 12,666 |
| Jun 23, 2025 | 142.90 | 144.43 | 142.89 | 144.26 | - | 0.55% | 3,293 |
| Jun 20, 2025 | 142.21 | 143.71 | 142.21 | 143.47 | - | 0.95% | 920 |
| Jun 19, 2025 | 143.37 | 143.89 | 142.10 | 142.12 | - | -0.95% | 2,984 |
| Jun 18, 2025 | 143.95 | 144.58 | 142.69 | 143.48 | - | -0.71% | 18,953 |
| Jun 17, 2025 | 146.50 | 146.55 | 144.00 | 144.51 | - | -1.69% | 13,471 |
| Jun 16, 2025 | 146.76 | 148.98 | 143.53 | 147.00 | - | 0.68% | 8,958 |
| Jun 13, 2025 | 144.81 | 146.09 | 144.48 | 146.00 | - | 0.33% | 1,520 |
| Jun 12, 2025 | 146.30 | 147.60 | 145.52 | 145.52 | - | -0.08% | 1,347 |