ICICI Prudential Mutul Fund - ICICI Prudential Nifty Infrastructure ETF (NSE:INFRAIETF)
India · Delayed Price · Currency is INR 93.67
-0.91 (-0.96%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:INFRAIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 94.38 | 94.38 | 93.32 | 93.67 | - | -0.96% | 5,131 |
| Aug 21, 2025 | 93.94 | 94.66 | 93.94 | 94.58 | - | 0.53% | 1,628 |
| Aug 20, 2025 | 94.46 | 94.46 | 93.74 | 94.08 | - | 0.12% | 7,852 |
| Aug 19, 2025 | 93.15 | 94.00 | 93.08 | 93.97 | - | 0.90% | 5,869 |
| Aug 18, 2025 | 93.07 | 93.89 | 92.72 | 93.13 | - | 0.56% | 9,726 |
| Aug 14, 2025 | 92.48 | 92.65 | 92.02 | 92.61 | - | 0.14% | 1,222 |
| Aug 13, 2025 | 92.29 | 92.85 | 92.15 | 92.48 | - | 0.37% | 4,697 |
| Aug 12, 2025 | 91.06 | 92.77 | 91.06 | 92.14 | - | -0.08% | 3,846 |
| Aug 11, 2025 | 91.65 | 92.38 | 91.04 | 92.21 | - | 0.93% | 4,641 |
| Aug 8, 2025 | 91.79 | 92.35 | 90.93 | 91.36 | - | -1.22% | 8,572 |
| Aug 7, 2025 | 91.80 | 92.72 | 91.19 | 92.49 | - | 0.06% | 1,419 |
| Aug 6, 2025 | 93.12 | 93.13 | 92.29 | 92.43 | - | -0.16% | 1,500 |
| Aug 5, 2025 | 92.75 | 93.15 | 92.30 | 92.58 | - | -0.61% | 6,945 |
| Aug 4, 2025 | 92.41 | 93.32 | 91.90 | 93.15 | - | 0.80% | 5,839 |
| Aug 1, 2025 | 92.49 | 93.10 | 92.23 | 92.41 | - | -0.72% | 833 |
| Jul 31, 2025 | 93.52 | 93.78 | 92.38 | 93.08 | - | -1.10% | 7,497 |
| Jul 30, 2025 | 93.79 | 94.31 | 93.58 | 94.12 | - | 1.20% | 2,849 |
| Jul 29, 2025 | 93.20 | 93.58 | 92.15 | 93.00 | - | 0.62% | 2,070 |
| Jul 28, 2025 | 92.87 | 93.42 | 92.09 | 92.43 | - | -0.74% | 2,986 |
| Jul 25, 2025 | 93.68 | 93.73 | 92.97 | 93.12 | - | -0.63% | 2,182 |
| Jul 24, 2025 | 94.65 | 94.69 | 93.54 | 93.71 | - | -0.85% | 1,182 |
| Jul 23, 2025 | 93.90 | 94.69 | 93.57 | 94.51 | - | 0.23% | 7,328 |
| Jul 22, 2025 | 94.00 | 94.54 | 93.51 | 94.29 | - | -0.30% | 9,620 |
| Jul 21, 2025 | 94.11 | 94.81 | 93.83 | 94.57 | - | 0.06% | 2,067 |
| Jul 18, 2025 | 94.90 | 94.95 | 93.98 | 94.51 | - | -0.31% | 8,813 |
| Jul 17, 2025 | 95.18 | 95.43 | 94.06 | 94.80 | - | -0.68% | 9,232 |
| Jul 16, 2025 | 94.91 | 95.46 | 94.90 | 95.45 | - | 0.23% | 829 |
| Jul 15, 2025 | 94.95 | 95.54 | 94.82 | 95.23 | - | 0.34% | 14,381 |
| Jul 14, 2025 | 93.95 | 95.05 | 93.95 | 94.91 | - | -0.14% | 4,425 |
| Jul 11, 2025 | 95.79 | 95.79 | 94.33 | 95.04 | - | -0.83% | 5,311 |
| Jul 10, 2025 | 96.50 | 96.67 | 95.64 | 95.84 | - | -0.79% | 93,919 |
| Jul 9, 2025 | 97.00 | 97.10 | 96.38 | 96.60 | - | -0.30% | 1,811 |
| Jul 8, 2025 | 96.64 | 97.00 | 96.37 | 96.89 | - | 0.26% | 30,302 |
| Jul 7, 2025 | 94.55 | 96.81 | 94.55 | 96.64 | - | 0.29% | 1,083 |
| Jul 4, 2025 | 96.34 | 96.51 | 95.83 | 96.36 | - | 0.14% | 5,993 |
| Jul 3, 2025 | 96.29 | 96.80 | 96.06 | 96.23 | - | 0.99% | 966 |
| Jul 2, 2025 | 96.56 | 96.88 | 95.29 | 95.29 | - | -1.34% | 16,337 |
| Jul 1, 2025 | 95.99 | 96.95 | 94.92 | 96.58 | - | 0.28% | 37,019 |
| Jun 30, 2025 | 96.38 | 97.59 | 95.86 | 96.31 | - | -0.07% | 2,410 |
| Jun 27, 2025 | 95.54 | 96.70 | 95.05 | 96.38 | - | 0.70% | 39,188 |
| Jun 26, 2025 | 94.49 | 95.71 | 94.15 | 95.71 | - | 1.71% | 59,054 |
| Jun 25, 2025 | 93.35 | 94.30 | 93.35 | 94.10 | - | 0.95% | 5,169 |
| Jun 24, 2025 | 93.93 | 94.36 | 93.16 | 93.21 | - | 0.27% | 4,694 |
| Jun 23, 2025 | 91.59 | 93.24 | 91.43 | 92.96 | - | -0.27% | 2,451 |
| Jun 20, 2025 | 92.00 | 93.40 | 91.96 | 93.21 | - | 1.51% | 5,711 |
| Jun 19, 2025 | 92.33 | 93.10 | 91.81 | 91.82 | - | -0.14% | 3,436 |
| Jun 18, 2025 | 92.15 | 92.78 | 91.85 | 91.95 | - | -0.43% | 3,079 |
| Jun 17, 2025 | 93.08 | 93.08 | 91.88 | 92.35 | - | -0.56% | 9,051 |
| Jun 16, 2025 | 91.20 | 92.98 | 90.57 | 92.87 | - | 1.15% | 9,942 |
| Jun 13, 2025 | 91.12 | 92.13 | 90.70 | 91.81 | - | -0.76% | 13,777 |