ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India · Delayed Price · Currency is INR 106.35
+0.98 (0.93%)
Sep 1, 2025, 3:30 PM IST
NSE:ICICIB22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 103.60 | 105.75 | 103.60 | 105.37 | 105.37 | 0.38% | 125,748 |
| Aug 28, 2025 | 104.10 | 106.80 | 104.10 | 104.97 | 104.97 | -0.53% | 401,208 |
| Aug 26, 2025 | 107.90 | 107.90 | 105.39 | 105.53 | 105.53 | -1.14% | 287,218 |
| Aug 25, 2025 | 106.58 | 107.80 | 106.00 | 106.75 | 106.75 | 0.16% | 334,534 |
| Aug 22, 2025 | 107.45 | 107.69 | 106.50 | 106.58 | 106.58 | -0.66% | 345,928 |
| Aug 21, 2025 | 108.80 | 108.80 | 106.50 | 107.29 | 107.29 | -0.41% | 294,326 |
| Aug 20, 2025 | 107.78 | 108.47 | 107.61 | 107.73 | 107.73 | -0.12% | 106,874 |
| Aug 19, 2025 | 110.93 | 110.93 | 107.00 | 107.86 | 107.86 | 0.15% | 92,072 |
| Aug 18, 2025 | 107.52 | 109.00 | 107.52 | 107.70 | 107.70 | -0.18% | 322,324 |
| Aug 14, 2025 | 108.90 | 108.90 | 107.40 | 107.89 | 107.89 | -0.48% | 206,537 |
| Aug 13, 2025 | 109.00 | 109.00 | 107.85 | 108.41 | 108.41 | 0.16% | 222,760 |
| Aug 12, 2025 | 108.90 | 108.90 | 107.41 | 108.24 | 108.24 | 0.28% | 361,327 |
| Aug 11, 2025 | 107.00 | 108.00 | 106.96 | 107.94 | 107.94 | 0.88% | 139,809 |
| Aug 8, 2025 | 106.10 | 108.40 | 106.10 | 107.00 | 107.00 | -0.31% | 119,189 |
| Aug 7, 2025 | 104.68 | 108.30 | 104.68 | 107.33 | 107.33 | -0.04% | 165,231 |
| Aug 6, 2025 | 108.60 | 108.60 | 106.87 | 107.37 | 107.37 | -0.24% | 344,696 |
| Aug 5, 2025 | 106.30 | 108.40 | 106.30 | 107.63 | 107.63 | 0.06% | 347,504 |
| Aug 4, 2025 | 108.10 | 108.10 | 106.00 | 107.57 | 107.57 | 0.95% | 488,916 |
| Aug 1, 2025 | 108.39 | 108.39 | 106.35 | 106.56 | 106.56 | -0.90% | 381,914 |
| Jul 31, 2025 | 111.30 | 111.30 | 106.14 | 107.53 | 107.53 | -0.49% | 448,657 |
| Jul 30, 2025 | 107.79 | 108.59 | 107.53 | 108.06 | 108.06 | 0.67% | 100,195 |
| Jul 29, 2025 | 105.40 | 107.47 | 105.40 | 107.34 | 107.34 | 0.55% | 121,179 |
| Jul 28, 2025 | 108.60 | 108.60 | 106.55 | 106.75 | 106.75 | -0.62% | 141,006 |
| Jul 25, 2025 | 110.50 | 110.50 | 107.29 | 107.42 | 107.42 | -1.38% | 402,126 |
| Jul 24, 2025 | 110.20 | 110.20 | 108.54 | 108.92 | 108.92 | -0.48% | 659,348 |
| Jul 23, 2025 | 110.50 | 110.50 | 107.70 | 109.45 | 109.45 | 0.38% | 306,173 |
| Jul 22, 2025 | 110.60 | 110.60 | 109.00 | 109.04 | 109.04 | -0.29% | 395,636 |
| Jul 21, 2025 | 110.40 | 110.40 | 108.02 | 109.36 | 109.36 | 0.28% | 238,379 |
| Jul 18, 2025 | 111.20 | 111.20 | 108.96 | 109.05 | 109.05 | -0.80% | 276,433 |
| Jul 17, 2025 | 112.99 | 112.99 | 107.48 | 109.93 | 109.93 | -0.28% | 176,149 |
| Jul 16, 2025 | 111.50 | 111.50 | 109.55 | 110.24 | 110.24 | 0.15% | 166,121 |
| Jul 15, 2025 | 111.00 | 111.00 | 109.04 | 110.07 | 110.07 | 0.36% | 181,625 |
| Jul 14, 2025 | 109.10 | 111.10 | 109.10 | 109.68 | 109.68 | -0.06% | 429,959 |
| Jul 11, 2025 | 111.39 | 111.40 | 109.60 | 109.75 | 109.75 | -0.35% | 147,449 |
| Jul 10, 2025 | 108.80 | 111.80 | 108.80 | 110.14 | 110.14 | -0.23% | 200,111 |
| Jul 9, 2025 | 112.60 | 112.60 | 110.30 | 110.39 | 110.39 | -0.44% | 247,527 |
| Jul 8, 2025 | 111.80 | 111.80 | 109.11 | 110.88 | 110.88 | 0.65% | 736,271 |
| Jul 7, 2025 | 108.60 | 111.47 | 108.60 | 110.16 | 110.16 | -0.20% | 170,479 |
| Jul 4, 2025 | 110.00 | 110.50 | 108.70 | 110.38 | 110.38 | 0.28% | 177,158 |
| Jul 3, 2025 | 111.50 | 111.50 | 109.83 | 110.07 | 110.07 | -0.16% | 231,198 |
| Jul 2, 2025 | 111.20 | 111.49 | 109.72 | 110.25 | 110.25 | -0.29% | 1,096,058 |
| Jul 1, 2025 | 111.40 | 111.50 | 110.45 | 110.57 | 110.57 | -0.36% | 600,934 |
| Jun 30, 2025 | 111.87 | 111.87 | 110.51 | 110.97 | 110.97 | -0.03% | 373,913 |
| Jun 27, 2025 | 112.60 | 112.60 | 109.52 | 111.00 | 111.00 | 0.34% | 524,018 |
| Jun 26, 2025 | 110.80 | 110.80 | 109.21 | 110.62 | 110.62 | 1.24% | 326,863 |
| Jun 25, 2025 | 109.35 | 110.29 | 109.21 | 109.27 | 109.27 | -0.07% | 408,828 |
| Jun 24, 2025 | 108.90 | 110.40 | 107.50 | 109.35 | 109.35 | -0.07% | 412,810 |
| Jun 23, 2025 | 110.80 | 110.80 | 107.60 | 109.43 | 109.43 | -0.09% | 404,847 |
| Jun 20, 2025 | 111.52 | 111.52 | 107.51 | 109.53 | 109.53 | 1.16% | 238,668 |
| Jun 19, 2025 | 110.90 | 110.90 | 108.00 | 108.27 | 108.27 | -0.82% | 257,398 |