Skip to main content
logo
ICICI Prudential Mutual Fund - Bharat 22 ETF (NSE:ICICIB22)
India flag India · Delayed Price · Currency is INR
118.33
-0.37 (-0.31%)
Jun 5, 2026, 3:30 PM IST

NSE:ICICIB22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026121.07121.07117.59118.23118.23-0.40%432,408
Jun 4, 2026118.27118.85117.75118.70118.700.28%234,595
Jun 3, 2026117.00118.75117.00118.37118.37-0.17%1,110,858
Jun 2, 2026118.98119.10117.32118.57118.57-0.55%1,526,178
Jun 1, 2026120.24121.99119.00119.23119.23-1.04%391,314
May 29, 2026124.46124.46120.12120.48120.48-1.26%462,341
May 27, 2026118.90122.18118.90122.02122.020.37%214,849
May 26, 2026122.00122.14120.75121.57121.57-0.13%389,086
May 25, 2026120.51121.90120.51121.73121.731.10%213,114
May 22, 2026122.00122.00120.31120.40120.40-0.17%555,848
May 21, 2026121.59121.59120.02120.61120.610.22%588,531
May 20, 2026120.02120.41119.00120.34120.340.06%495,137
May 19, 2026121.60121.60119.92120.27120.270.07%434,315
May 18, 2026122.49122.49119.15120.19120.19-0.88%474,203
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%962,778
May 11, 2026122.91122.91121.00121.12121.12-1.46%887,800
May 8, 2026124.74124.74122.65122.91122.91-1.13%524,033
May 7, 2026127.03127.03124.06124.32124.32-0.18%521,431
May 6, 2026125.99125.99123.31124.55124.550.23%917,231
May 5, 2026128.47128.47123.41124.26124.26-0.38%1,432,978
May 4, 2026125.71125.77123.50124.73124.730.22%895,416
Apr 30, 2026125.83126.82123.17124.46124.46-1.48%631,436
Apr 29, 2026125.80127.47125.55126.33126.330.53%451,600
Apr 28, 2026125.77126.48125.24125.66125.66-0.09%633,488
Apr 27, 2026127.48127.48124.98125.77125.770.63%471,453
Apr 24, 2026126.80126.80124.40124.98124.98-0.49%595,693
Apr 23, 2026125.76126.03125.00125.59125.59-0.14%412,130
Apr 22, 2026125.55126.07125.13125.76125.760.16%571,466
Apr 21, 2026125.07125.95123.92125.56125.560.40%718,998
Apr 20, 2026125.69125.89124.25125.06125.06-0.07%679,685
Apr 17, 2026126.97126.97123.94125.15125.151.03%655,979
Apr 16, 2026124.32124.91123.56123.88123.880.01%1,749,913
Apr 15, 2026124.50124.50121.57123.87123.871.94%798,497
Apr 13, 2026122.07122.07119.76121.51121.51-0.46%1,026,388
Apr 10, 2026121.15122.59121.13122.07122.070.78%804,056
Apr 9, 2026121.83121.84120.50121.12121.12-0.10%1,016,945
Apr 8, 2026121.06121.97120.40121.24121.242.65%1,086,981
Apr 7, 2026121.14121.14116.06118.11118.110.43%1,427,860
Apr 6, 2026119.30119.30115.16117.61117.611.54%2,034,022
Apr 2, 2026120.15120.15113.01115.83115.83-0.70%609,745
Apr 1, 2026117.39117.39114.01116.65116.652.35%574,868
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