ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India · Delayed Price · Currency is INR 108.24
+0.30 (0.28%)
Aug 12, 2025, 3:29 PM IST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 108.90 | 108.90 | 107.41 | 108.38 | 108.38 | 0.41% | 16,875 |
| 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 |
| Jun 18, 2025 | 108.00 | 110.91 | 108.00 | 109.17 | 109.17 | -0.59% | 258,164 |
| Jun 17, 2025 | 111.70 | 111.70 | 109.02 | 109.82 | 109.82 | -0.08% | 346,041 |
| Jun 16, 2025 | 107.52 | 110.00 | 107.52 | 109.91 | 109.91 | 0.76% | 253,750 |
| Jun 13, 2025 | 112.67 | 112.67 | 107.49 | 109.08 | 109.08 | -0.77% | 381,373 |
| Jun 12, 2025 | 113.00 | 113.00 | 109.60 | 109.93 | 109.93 | -1.67% | 380,283 |
| Jun 11, 2025 | 113.20 | 113.20 | 109.40 | 111.80 | 111.80 | 0.31% | 422,486 |
| Jun 10, 2025 | 113.10 | 113.10 | 111.08 | 111.45 | 111.45 | 0.34% | 264,809 |
| Jun 9, 2025 | 110.98 | 111.20 | 109.02 | 111.07 | 111.07 | 1.08% | 528,740 |
| Jun 6, 2025 | 110.90 | 110.90 | 108.26 | 109.88 | 109.88 | 0.70% | 290,484 |
| Jun 5, 2025 | 111.20 | 111.20 | 108.02 | 109.12 | 109.12 | 0.18% | 338,562 |
| Jun 4, 2025 | 111.20 | 111.20 | 108.42 | 108.92 | 108.92 | 0.02% | 672,442 |