ICICI Prudential Mutual Fund - ICICI Prudential Nifty 100 Low Volatility 30 ETF (NSE:LOWVOLIETF)

India · Delayed Price · Currency is INR

21.91

+0.21 (0.97%)

At close: Apr 21, 2026

NSE:LOWVOLIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	21.89	21.95	21.67	21.72	21.72	-0.87%	1,235,581
Apr 21, 2026	21.74	21.96	21.68	21.91	21.91	0.97%	1,844,290
Apr 20, 2026	22.12	22.12	21.66	21.70	21.70	-0.23%	1,399,167
Apr 17, 2026	22.08	22.08	21.49	21.75	21.75	0.93%	1,087,397
Apr 16, 2026	22.15	22.15	21.43	21.55	21.55	-0.37%	1,808,646
Apr 15, 2026	21.94	21.94	21.48	21.63	21.63	1.55%	2,710,780
Apr 13, 2026	22.17	22.17	21.11	21.30	21.30	-1.02%	1,046,295
Apr 10, 2026	21.53	21.55	21.28	21.52	21.52	1.13%	3,089,126
Apr 9, 2026	21.96	21.96	21.19	21.28	21.28	-0.19%	2,465,347
Apr 8, 2026	21.32	21.40	21.21	21.32	21.32	3.04%	1,069,765
Apr 7, 2026	20.61	20.80	20.24	20.69	20.69	0.73%	2,249,652
Apr 6, 2026	20.56	20.62	20.14	20.54	20.54	1.13%	3,060,883
Apr 2, 2026	20.29	20.39	19.84	20.31	20.31	0.45%	1,091,820
Apr 1, 2026	20.42	20.70	19.97	20.22	20.22	-0.34%	2,419,298
Mar 30, 2026	21.08	23.28	20.10	20.29	20.29	-1.36%	4,423,492
Mar 27, 2026	21.54	21.54	20.28	20.57	20.57	-1.63%	1,136,818
Mar 25, 2026	20.72	21.05	20.65	20.91	20.91	1.95%	1,958,913
Mar 24, 2026	20.77	20.77	20.27	20.51	20.51	1.69%	1,515,495
Mar 23, 2026	21.30	21.30	20.14	20.17	20.17	-2.47%	1,714,467
Mar 20, 2026	21.42	21.42	20.66	20.68	20.68	-0.58%	512,052
Mar 19, 2026	21.13	21.58	20.51	20.80	20.80	-1.70%	2,562,149
Mar 18, 2026	21.63	22.50	21.00	21.16	21.16	0.76%	1,243,958
Mar 17, 2026	21.19	21.19	20.87	21.00	21.00	0.29%	4,776,024
Mar 16, 2026	20.30	21.01	20.30	20.94	20.94	0.53%	3,092,995
Mar 13, 2026	21.17	21.17	20.77	20.83	20.83	-1.61%	1,107,301
Mar 12, 2026	22.11	22.11	21.12	21.17	21.17	-1.40%	10,308,350
Mar 11, 2026	21.81	21.81	21.43	21.47	21.47	-1.24%	1,523,008
Mar 10, 2026	21.50	21.93	21.49	21.74	21.74	1.12%	3,491,829
Mar 9, 2026	22.21	22.21	21.12	21.50	21.50	-1.74%	1,625,796
Mar 6, 2026	22.13	22.13	21.42	21.88	21.88	-0.91%	1,733,167
Mar 5, 2026	22.56	22.56	21.86	22.08	22.08	0.82%	1,061,230
Mar 4, 2026	22.96	22.96	21.76	21.90	21.90	-1.75%	2,660,714
Mar 2, 2026	23.19	23.19	21.98	22.29	22.29	-0.98%	459,830
Feb 27, 2026	22.91	22.91	22.47	22.51	22.51	-1.19%	1,747,953
Feb 26, 2026	23.18	23.18	22.71	22.78	22.78	-	1,866,252
Feb 25, 2026	23.35	23.35	22.73	22.78	22.78	0.49%	228,438
Feb 24, 2026	22.75	22.87	22.61	22.67	22.67	-0.70%	2,314,555
Feb 23, 2026	23.44	23.44	22.72	22.83	22.83	0.31%	1,763,406
Feb 20, 2026	22.67	22.80	22.52	22.76	22.76	0.84%	367,115
Feb 19, 2026	23.13	23.13	22.55	22.57	22.57	-1.35%	1,024,656
Feb 18, 2026	23.46	23.46	22.73	22.88	22.88	0.44%	399,797
Feb 17, 2026	23.41	23.41	22.64	22.78	22.78	0.22%	445,791
Feb 16, 2026	22.82	22.87	22.54	22.73	22.73	0.71%	1,239,637
Feb 13, 2026	22.94	22.94	22.53	22.57	22.57	-1.18%	729,405
Feb 12, 2026	23.20	23.20	22.79	22.84	22.84	-0.57%	1,803,377
Feb 11, 2026	23.03	23.03	22.88	22.97	22.97	0.48%	753,361
Feb 10, 2026	22.79	22.91	22.79	22.86	22.86	0.31%	2,152,403
Feb 9, 2026	23.34	23.34	22.67	22.79	22.79	0.57%	1,954,354
Feb 6, 2026	22.85	22.85	22.43	22.66	22.66	0.27%	566,513
Feb 5, 2026	23.36	24.50	22.55	22.60	22.60	-0.35%	379,694