Skip to main content
logo
ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India flag India · Delayed Price · Currency is INR
121.25
-0.59 (-0.48%)
May 15, 2026, 3:29 PM IST

NSE:ICICIB22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026121.35122.97121.08121.26121.26-0.48%171,447
May 14, 2026121.85122.44121.13121.84121.840.70%274,470
May 13, 2026119.85122.00119.11120.99120.990.74%487,466
May 12, 2026122.20122.20119.97120.10120.10-0.84%962,783
May 11, 2026122.91122.91121.00121.12121.12-1.46%887,931
May 8, 2026124.74124.74122.65122.91122.91-1.13%525,810
May 7, 2026127.03127.03124.06124.32124.32-0.18%521,556
May 6, 2026125.99125.99123.31124.55124.550.23%918,731
May 5, 2026128.47128.47123.41124.26124.26-0.38%1,432,978
May 4, 2026125.71125.77123.50124.73124.730.22%895,418
Apr 30, 2026125.83126.82123.17124.46124.46-1.48%631,523
Apr 29, 2026125.80127.47125.55126.33126.330.53%451,600
Apr 28, 2026125.77126.48125.24125.66125.66-0.09%633,523
Apr 27, 2026127.48127.48124.98125.77125.770.63%471,453
Apr 24, 2026126.80126.80124.40124.98124.98-0.49%595,695
Apr 23, 2026125.76126.03125.00125.59125.59-0.14%412,248
Apr 22, 2026125.55126.07125.13125.76125.760.16%571,476
Apr 21, 2026125.07125.95123.92125.56125.560.40%719,284
Apr 20, 2026125.69125.89124.25125.06125.06-0.07%679,765
Apr 17, 2026126.97126.97123.94125.15125.151.03%655,979
Apr 16, 2026124.32124.91123.56123.88123.880.01%1,750,306
Apr 15, 2026124.50124.50121.57123.87123.871.94%798,992
Apr 13, 2026122.07122.07119.76121.51121.51-0.46%1,027,045
Apr 10, 2026121.15122.59121.13122.07122.070.78%804,124
Apr 9, 2026121.83121.84120.50121.12121.12-0.10%1,019,402
Apr 8, 2026121.06121.97120.40121.24121.242.65%1,087,181
Apr 7, 2026121.14121.14116.06118.11118.110.43%1,428,860
Apr 6, 2026119.30119.30115.16117.61117.611.54%2,034,119
Apr 2, 2026120.15120.15113.01115.83115.83-0.70%609,765
Apr 1, 2026117.39117.39114.01116.65116.652.35%575,002
Mar 30, 2026118.84118.84113.66113.97113.97-1.22%909,648
Mar 27, 2026116.53116.53115.19115.38115.38-0.99%842,100
Mar 25, 2026117.33117.33115.03116.53116.531.80%703,472
Mar 24, 2026116.74116.74113.20114.47114.471.00%1,910,817
Mar 23, 2026116.80116.80112.85113.34113.34-3.07%1,315,535
Mar 20, 2026117.22119.11116.34116.93116.93-0.10%973,124
Mar 19, 2026118.99118.99116.25117.05117.05-2.02%470,187
Mar 18, 2026120.10120.10118.91119.46119.460.47%582,764
Mar 17, 2026121.12121.12117.32118.90118.901.11%714,118
Mar 16, 2026118.02118.90115.84117.59117.59-0.61%895,115
Mar 13, 2026122.08122.09118.09118.31118.31-3.13%815,849
Mar 12, 2026123.00123.11119.95122.13122.130.29%646,713
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%863,501
Mar 5, 2026122.63126.00121.07125.52125.522.36%907,751
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%807,294