Skip to main content
logo
ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India flag India · Delayed Price · Currency is INR
116.60
-0.09 (-0.08%)
Oct 30, 2025, 3:29 PM IST

NSE:ICICIB22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025117.26117.28116.41116.60116.60-0.08%381,685
Oct 29, 2025114.51116.95114.51116.69116.690.93%721,089
Oct 28, 2025116.50116.50115.14115.61115.61-0.17%186,076
Oct 27, 2025116.00116.00114.00115.81115.810.74%481,224
Oct 24, 2025113.81116.01113.81114.96114.96-0.04%459,751
Oct 23, 2025113.80115.85113.80115.01115.010.39%813,270
Oct 21, 2025113.60114.66113.60114.56114.560.21%144,318
Oct 20, 2025113.99114.50113.47114.32114.320.74%582,183
Oct 17, 2025114.15114.15113.05113.48113.480.04%447,773
Oct 16, 2025113.49113.59112.77113.44113.440.66%461,178
Oct 15, 2025112.03112.95111.12112.70112.701.13%399,819
Oct 14, 2025113.10113.10111.30111.44111.44-1.04%488,510
Oct 13, 2025113.80113.80111.50112.61112.610.01%468,849
Oct 10, 2025112.46113.06111.70112.60112.600.55%552,169
Oct 9, 2025111.75112.20111.17111.98111.980.60%366,398
Oct 8, 2025112.30112.30111.26111.31111.31-0.54%407,391
Oct 7, 2025113.40113.40111.10111.91111.91-0.29%213,396
Oct 6, 2025112.19113.40111.49112.23112.230.04%418,047
Oct 3, 2025111.96112.32110.86112.19112.191.05%591,960
Oct 1, 2025109.40111.50109.40111.02111.020.43%311,109
Sep 30, 2025109.35111.00109.35110.54110.540.02%189,476
Sep 29, 2025111.00111.00109.83110.52110.520.63%277,164
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