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
22.73
-0.07 (-0.31%)
At close: Sep 19, 2025

NSE:LOWVOLIETF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202522.3122.3121.3921.7221.720.28%365,869
Aug 6, 202521.9321.9321.6221.6621.66-0.87%258,625
Aug 5, 202522.0022.0021.7221.8521.85-0.14%578,088
Aug 4, 202521.8821.9221.4821.8821.881.16%5,335,126
Aug 1, 202522.5522.5521.5021.6321.63-1.19%3,650,947
Jul 31, 202521.9822.0221.7421.8921.89-0.09%1,873,794
Jul 30, 202521.9921.9921.8421.9121.910.09%6,191,883
Jul 29, 202522.3822.3821.5621.8921.890.74%1,511,644
Jul 28, 202522.0822.0821.6621.7321.73-0.55%2,076,174
Jul 25, 202522.5822.5821.7721.8521.85-0.32%473,182
Jul 24, 202522.1322.1321.8921.9221.92-0.50%1,848,611
Jul 23, 202522.5822.5821.8222.0322.030.50%815,372
Jul 22, 202522.3322.3321.8921.9221.92-0.59%1,396,503
Jul 21, 202522.1222.1421.8122.0522.05-0.05%360,765
Jul 18, 202522.1822.1821.9622.0622.06-0.14%1,313,198
Jul 17, 202522.3722.3722.0522.0922.09-0.18%297,344
Jul 16, 202522.3322.3321.9122.1322.130.18%319,738
Jul 15, 202522.0522.1421.9722.0922.090.36%3,427,387
Jul 14, 202522.2522.2521.8822.0122.01-0.09%880,934
Jul 11, 202522.3222.3222.0022.0322.03-0.41%2,674,266
Jul 10, 202522.2922.2921.3222.1222.12-0.32%2,474,768