Skip to main content
logo
ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India flag India · Delayed Price · Currency is INR
110.80
+0.97 (0.88%)
Sep 29, 2025, 10:17 AM IST

NSE:ICICIB22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025109.50111.40108.80109.83109.83-0.39%253,118
Sep 25, 2025109.60111.90109.60110.26110.26-0.51%408,762
Sep 24, 2025109.70111.42109.70110.82110.82-0.16%383,353
Sep 23, 2025110.90111.24110.13111.00111.000.33%412,360
Sep 22, 2025110.00111.39110.00110.63110.63-0.26%347,106
Sep 19, 2025111.32111.32110.40110.92110.920.09%504,075
Sep 18, 2025112.15112.15110.35110.82110.820.13%491,699
Sep 17, 2025109.71110.88109.10110.68110.680.44%390,709
Sep 16, 2025110.00110.25108.77110.19110.190.96%491,506
Sep 15, 2025107.80109.97107.80109.14109.140.06%340,236
Sep 12, 2025109.11109.25108.06109.08109.080.49%360,685
Sep 11, 2025108.50108.79107.53108.55108.550.94%206,061
Sep 10, 2025107.40107.75106.47107.54107.541.00%267,348
Sep 9, 2025107.80107.80106.40106.47106.47-0.28%181,662
Sep 8, 2025106.20108.30106.20106.77106.77-0.37%204,832
Sep 5, 2025106.10108.80106.10107.17107.17-0.17%157,353
Sep 4, 2025109.70109.70107.15107.35107.35-0.59%173,578
Sep 3, 2025107.40108.09106.61107.99107.990.93%502,465
Sep 2, 2025107.60107.60106.31106.99106.990.60%193,449
Sep 1, 2025108.53108.53104.20106.35106.350.93%206,564
Aug 29, 2025103.60105.75103.60105.37105.370.38%125,748
Aug 28, 2025104.10106.80104.10104.97104.97-0.53%401,208
Aug 26, 2025107.90107.90105.39105.53105.53-1.14%287,218
Aug 25, 2025106.58107.80106.00106.75106.750.16%334,534
Aug 22, 2025107.45107.69106.50106.58106.58-0.66%345,928
Aug 21, 2025108.80108.80106.50107.29107.29-0.41%294,326
Aug 20, 2025107.78108.47107.61107.73107.73-0.12%106,874
Aug 19, 2025110.93110.93107.00107.86107.860.15%92,072
Aug 18, 2025107.52109.00107.52107.70107.70-0.18%322,324
Aug 14, 2025108.90108.90107.40107.89107.89-0.48%206,537
Aug 13, 2025109.00109.00107.85108.41108.410.16%222,760
Aug 12, 2025108.90108.90107.41108.24108.240.28%361,327
Aug 11, 2025107.00108.00106.96107.94107.940.88%139,809
Aug 8, 2025106.10108.40106.10107.00107.00-0.31%119,189
Aug 7, 2025104.68108.30104.68107.33107.33-0.04%165,231
Aug 6, 2025108.60108.60106.87107.37107.37-0.24%344,696
Aug 5, 2025106.30108.40106.30107.63107.630.06%347,504
Aug 4, 2025108.10108.10106.00107.57107.570.95%488,916
Aug 1, 2025108.39108.39106.35106.56106.56-0.90%381,914
Jul 31, 2025111.30111.30106.14107.53107.53-0.49%448,657
Jul 30, 2025107.79108.59107.53108.06108.060.67%100,195
Jul 29, 2025105.40107.47105.40107.34107.340.55%121,179
Jul 28, 2025108.60108.60106.55106.75106.75-0.62%141,006
Jul 25, 2025110.50110.50107.29107.42107.42-1.38%402,126
Jul 24, 2025110.20110.20108.54108.92108.92-0.48%659,348
Jul 23, 2025110.50110.50107.70109.45109.450.38%306,173
Jul 22, 2025110.60110.60109.00109.04109.04-0.29%395,636
Jul 21, 2025110.40110.40108.02109.36109.360.28%238,379
Jul 18, 2025111.20111.20108.96109.05109.05-0.80%276,433
Jul 17, 2025112.99112.99107.48109.93109.93-0.28%176,149