ICICI Prudential Mutual Fund - ICICI Prudential Nifty 100 Low Volatility 30 ETF (NSE:LOWVOLIETF)
India · Delayed Price · Currency is INR 22.40
+0.01 (0.04%)
At close: Aug 25, 2025, 3:30 PM IST
NSE:LOWVOLIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.29 | 22.44 | 22.29 | 22.37 | - | -0.13% | 98,326 |
| Aug 25, 2025 | 22.47 | 22.51 | 22.34 | 22.40 | - | 0.04% | 496,201 |
| Aug 22, 2025 | 22.42 | 22.42 | 22.34 | 22.39 | - | -0.31% | 122,566 |
| Aug 21, 2025 | 22.46 | 22.53 | 22.41 | 22.46 | - | -0.04% | 79,120 |
| Aug 20, 2025 | 22.32 | 22.50 | 22.30 | 22.47 | - | 0.72% | 20,985 |
| Aug 19, 2025 | 22.35 | 22.35 | 22.20 | 22.31 | - | 0.31% | 49,718 |
| Aug 18, 2025 | 22.09 | 22.31 | 22.09 | 22.24 | - | 1.83% | 18,591 |
| Aug 14, 2025 | 22.05 | 22.05 | 21.83 | 21.84 | - | - | 7,682 |
| Aug 13, 2025 | 21.71 | 21.87 | 21.71 | 21.84 | - | 0.60% | 33,972 |
| Aug 12, 2025 | 21.80 | 21.87 | 21.68 | 21.71 | - | -0.32% | 30,112 |
| Aug 11, 2025 | 21.65 | 21.80 | 21.52 | 21.78 | - | 0.74% | 14,084 |
| Aug 8, 2025 | 21.71 | 21.74 | 21.57 | 21.62 | - | -0.60% | 96,893 |
| Aug 7, 2025 | 21.60 | 21.78 | 21.53 | 21.75 | - | 0.46% | 13,720 |
| Aug 6, 2025 | 21.78 | 21.88 | 21.65 | 21.65 | - | -0.96% | 295,712 |
| Aug 5, 2025 | 21.80 | 21.91 | 21.77 | 21.86 | - | -0.18% | 13,741 |
| Aug 4, 2025 | 21.69 | 21.92 | 21.59 | 21.90 | - | 1.11% | 663,218 |
| Aug 1, 2025 | 21.90 | 21.95 | 21.54 | 21.66 | - | -1.14% | 506,575 |
| Jul 31, 2025 | 21.79 | 22.02 | 21.73 | 21.91 | - | -0.09% | 42,433 |
| Jul 30, 2025 | 21.92 | 21.96 | 21.87 | 21.93 | - | 0.23% | 201,481 |
| Jul 29, 2025 | 21.53 | 21.92 | 21.53 | 21.88 | - | 0.64% | 103,589 |
| Jul 28, 2025 | 21.71 | 21.86 | 21.67 | 21.74 | - | -0.41% | 27,127 |
| Jul 25, 2025 | 21.91 | 21.93 | 21.77 | 21.83 | - | -0.41% | 51,614 |
| Jul 24, 2025 | 22.04 | 22.08 | 21.89 | 21.92 | - | -0.54% | 895,183 |
| Jul 23, 2025 | 21.94 | 22.06 | 21.92 | 22.04 | - | 0.50% | 88,667 |
| Jul 22, 2025 | 22.14 | 22.14 | 21.91 | 21.93 | - | -0.45% | 65,620 |
| Jul 21, 2025 | 22.07 | 22.13 | 21.93 | 22.03 | - | -0.14% | 162,525 |
| Jul 18, 2025 | 22.14 | 22.14 | 21.95 | 22.06 | - | -0.14% | 173,050 |
| Jul 17, 2025 | 22.15 | 22.20 | 22.08 | 22.09 | - | -0.09% | 55,904 |
| Jul 16, 2025 | 22.17 | 22.17 | 22.03 | 22.11 | - | 0.09% | 50,224 |
| Jul 15, 2025 | 22.00 | 22.12 | 21.97 | 22.09 | - | 0.32% | 166,119 |
| Jul 14, 2025 | 22.11 | 22.12 | 21.92 | 22.02 | - | 0.05% | 235,156 |
| Jul 11, 2025 | 22.12 | 22.15 | 22.00 | 22.01 | - | -0.50% | 117,098 |
| Jul 10, 2025 | 21.91 | 22.31 | 21.91 | 22.12 | - | -0.32% | 34,296 |
| Jul 9, 2025 | 22.22 | 22.23 | 22.17 | 22.19 | - | 0.09% | 2,677 |
| Jul 8, 2025 | 22.27 | 22.31 | 22.13 | 22.17 | - | -0.36% | 33,223 |
| Jul 7, 2025 | 22.24 | 22.27 | 22.17 | 22.25 | - | 0.41% | 71,988 |
| Jul 4, 2025 | 22.23 | 22.23 | 22.06 | 22.16 | - | 0.36% | 70,919 |
| Jul 3, 2025 | 21.97 | 22.17 | 21.97 | 22.08 | - | 0.32% | 14,604 |
| Jul 2, 2025 | 22.06 | 22.09 | 21.95 | 22.01 | - | -0.18% | 52,351 |
| Jul 1, 2025 | 22.25 | 22.25 | 22.00 | 22.05 | - | - | 7,709 |
| Jun 30, 2025 | 22.03 | 22.11 | 22.01 | 22.05 | - | -0.23% | 20,895 |
| Jun 27, 2025 | 21.99 | 22.10 | 21.97 | 22.10 | - | 0.68% | 22,038 |
| Jun 26, 2025 | 21.87 | 21.99 | 21.79 | 21.95 | - | 0.55% | 189,911 |
| Jun 25, 2025 | 21.63 | 21.85 | 21.52 | 21.83 | - | 0.78% | 82,276 |
| Jun 24, 2025 | 21.65 | 21.86 | 21.59 | 21.66 | - | 0.19% | 166,997 |
| Jun 23, 2025 | 21.54 | 21.66 | 21.43 | 21.62 | - | -0.46% | 95,009 |
| Jun 20, 2025 | 21.47 | 21.76 | 21.43 | 21.72 | - | 0.98% | 8,284 |
| Jun 19, 2025 | 21.49 | 21.61 | 21.49 | 21.51 | - | -0.42% | 62,479 |
| Jun 18, 2025 | 21.54 | 21.70 | 21.50 | 21.60 | - | -0.14% | 69,234 |
| Jun 17, 2025 | 21.61 | 21.67 | 21.56 | 21.63 | - | 0.23% | 9,875 |