Skip to main content
logo
ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India flag India · Delayed Price · Currency is INR
117.01
+3.04 (2.67%)
Apr 1, 2026, 1:10 PM IST

NSE:ICICIB22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026118.84118.84113.66113.97113.97-1.22%909,526
Mar 27, 2026116.53116.53115.19115.38115.38-0.99%842,089
Mar 25, 2026117.33117.33115.03116.53116.531.80%703,472
Mar 24, 2026116.74116.74113.20114.47114.471.00%1,910,538
Mar 23, 2026116.80116.80112.85113.34113.34-3.07%1,314,345
Mar 20, 2026117.22119.11116.34116.93116.93-0.10%973,124
Mar 19, 2026118.99118.99116.25117.05117.05-2.02%470,139
Mar 18, 2026120.10120.10118.91119.46119.460.47%582,719
Mar 17, 2026121.12121.12117.32118.90118.901.11%714,105
Mar 16, 2026118.02118.90115.84117.59117.59-0.61%895,065
Mar 13, 2026122.08122.09118.09118.31118.31-3.13%815,839
Mar 12, 2026123.00123.11119.95122.13122.130.29%646,029
Mar 11, 2026126.06126.06121.50121.78121.78-0.50%713,380
Mar 10, 2026121.42123.90121.06122.39122.390.87%1,076,583
Mar 9, 2026124.42128.15120.08121.34121.34-2.48%1,105,086
Mar 6, 2026124.52126.10122.38124.42124.42-0.88%863,421
Mar 5, 2026122.63126.00121.07125.52125.522.36%907,530
Mar 4, 2026125.50125.50122.01122.63122.63-2.29%1,638,314
Mar 2, 2026131.00131.00123.80125.51125.51-1.31%1,458,556
Feb 27, 2026128.02128.49126.90127.18127.18-0.66%807,208
Feb 26, 2026127.92128.28126.85128.02128.020.09%818,795
Feb 25, 2026126.00128.81125.70127.91127.910.65%984,138
Feb 24, 2026128.54128.54125.79127.09127.09-0.12%879,977
Feb 23, 2026127.18129.98125.54127.24127.240.57%857,105
Feb 20, 2026128.15128.15124.71126.52126.521.19%1,039,637
Feb 19, 2026127.98127.98124.65125.03125.03-1.34%590,892
Feb 18, 2026128.83128.83124.93126.73126.730.83%651,173
Feb 17, 2026122.30126.00122.30125.69125.690.57%850,222
Feb 16, 2026121.11126.99121.11124.98124.981.37%770,001
Feb 13, 2026122.10128.24122.10123.29123.29-1.46%663,231
Feb 12, 2026128.19128.19123.90125.12125.120.04%1,050,532
Feb 11, 2026123.48125.68123.48125.07125.070.47%796,996
Feb 10, 2026127.69127.69123.87124.48124.480.41%2,045,151
Feb 9, 2026126.40126.40121.50123.97123.971.02%628,778
Feb 6, 2026123.12123.12121.13122.72122.720.57%802,767
Feb 5, 2026123.30123.30121.46122.02122.02-0.55%543,581
Feb 4, 2026120.98122.87120.48122.70122.701.43%1,050,802
Feb 3, 2026118.70123.69118.70120.97120.972.01%988,019
Feb 2, 2026116.90120.00115.25118.59118.591.70%474,361
Feb 1, 2026121.84121.84115.15116.61116.61-3.34%466,961
Jan 30, 2026123.24123.24120.04120.64120.64-1.20%586,092
Jan 29, 2026118.99122.35118.80122.10122.101.76%489,614
Jan 28, 2026117.05120.05116.98119.99119.992.63%574,277
Jan 27, 2026116.32117.25115.58116.92116.921.48%491,415
Jan 23, 2026117.44117.55115.11115.22115.22-1.23%257,987
Jan 22, 2026118.83118.83114.60116.65116.651.11%554,141
Jan 21, 2026119.41119.42114.48115.37115.37-0.48%362,397
Jan 20, 2026119.20119.20115.60115.93115.93-1.57%321,680
Jan 19, 2026116.40118.58116.40117.78117.780.14%145,801
Jan 16, 2026120.00120.00117.31117.61117.61-0.60%158,633