Skip to main content
logo
ICICI Prudential Mutual Fund - ICICI Prudential Nifty 100 Low Volatility 30 ETF (NSE:LOWVOLIETF)
India flag India · Delayed Price · Currency is INR
22.82
+0.11 (0.48%)
Last updated: Oct 17, 2025, 9:15 AM IST

NSE:LOWVOLIETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202523.1623.1622.8022.9322.930.09%124,072
Oct 20, 202523.0923.0922.8122.9122.910.44%714,932
Oct 17, 202522.9322.9322.6222.8122.810.40%1,169,011
Oct 16, 202522.6822.7522.4022.7222.721.29%2,151,776
Oct 15, 202522.4022.4722.2022.4322.430.58%517,831
Oct 14, 202522.3722.4922.2122.3022.30-0.31%1,277,523
Oct 13, 202522.5822.6922.1322.3722.37-0.13%368,128
Oct 10, 202522.4022.4722.2422.4022.400.67%5,677,495
Oct 9, 202522.1022.2922.1022.2522.250.32%1,603,754
Oct 8, 202522.3722.3722.1322.1822.180.14%528,542
Oct 7, 202522.4122.4122.1322.1522.15-0.18%4,567,129
Oct 6, 202522.7122.7121.9422.1922.190.63%487,627
Oct 3, 202522.1422.2921.8922.0522.050.32%340,734
Oct 1, 202521.8822.1121.8021.9821.980.41%724,290
Sep 30, 202522.0822.0821.8121.8921.89-0.36%833,091
Sep 29, 202522.2222.2221.9121.9721.97-0.05%367,057
Sep 26, 202522.8722.8721.9621.9821.98-0.99%1,075,308
Sep 25, 202523.0523.0522.1822.2022.20-0.80%582,549
Sep 24, 202522.4422.5622.3122.3822.38-0.27%498,263
Sep 23, 202523.2723.2722.3322.4422.44-0.66%1,697,084
Sep 22, 202522.9822.9822.5122.5922.59-0.62%1,755,116
Sep 19, 202523.4823.4822.6722.7322.73-0.31%844,509
Sep 18, 202522.7422.8222.7022.8022.800.48%1,699,647
Sep 17, 202522.7522.7522.6122.6922.690.09%467,517
Sep 16, 202522.6622.7022.5222.6722.670.40%933,566
Sep 15, 202522.7422.7422.2922.5822.58-0.44%573,778
Sep 12, 202522.7522.7622.5822.6822.680.09%2,826,495
Sep 11, 202522.6822.7822.5822.6622.66-0.09%587,637
Sep 10, 202522.7522.7522.5422.6822.680.18%2,718,889
Sep 9, 202522.7722.7722.3522.6422.640.67%1,306,451
Sep 8, 202522.7522.7522.3322.4922.490.04%489,793
Sep 5, 202522.6422.6422.3822.4822.48-0.27%258,717
Sep 4, 202523.1523.1522.3022.5422.540.27%791,641
Sep 3, 202521.7722.7321.7722.4822.480.18%1,038,011
Sep 2, 202522.6822.6822.2722.4422.44-6,129,056
Sep 1, 202522.9522.9522.2522.4422.440.72%1,919,837
Aug 29, 202522.7322.7322.1822.2822.280.18%956,448
Aug 28, 202522.3022.4621.7122.2422.24-0.63%365,588
Aug 26, 202522.4622.6721.8022.3822.38-0.40%1,225,017
Aug 25, 202522.6822.6822.2422.4722.470.36%1,864,235
Aug 22, 202522.6022.6022.3022.3922.39-0.40%1,450,358
Aug 21, 202522.5022.5722.3722.4822.480.09%381,392
Aug 20, 202522.5522.5522.2522.4622.460.63%1,073,035
Aug 19, 202522.3922.3922.1122.3222.320.40%324,316
Aug 18, 202522.3722.3721.8622.2322.231.69%897,479
Aug 14, 202521.7621.9621.7621.8621.86-370,193
Aug 13, 202521.7421.8821.6921.8621.860.78%189,817
Aug 12, 202521.9021.9021.6621.6921.69-0.41%1,735,279
Aug 11, 202522.2922.2921.5221.7821.780.65%2,172,948
Aug 8, 202522.1522.1521.5721.6421.64-0.37%1,934,522