ICICI Prudential Mutual Fund - ICICI Prudential Nifty Next 50 ETF (NSE:NEXT50IETF)
India · Delayed Price · Currency is INR 71.34
-0.17 (-0.24%)
At close: Aug 21, 2025, 3:30 PM IST
NSE:NEXT50IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 71.75 | 71.75 | 70.86 | 70.95 | - | -0.55% | 806,327 |
| Aug 21, 2025 | 72.20 | 72.20 | 71.25 | 71.34 | - | -0.24% | 269,217 |
| Aug 20, 2025 | 70.50 | 71.60 | 70.50 | 71.51 | - | 0.48% | 348,878 |
| Aug 19, 2025 | 71.19 | 71.25 | 70.40 | 71.17 | - | 0.61% | 570,613 |
| Aug 18, 2025 | 70.90 | 71.15 | 69.10 | 70.74 | - | 1.27% | 730,340 |
| Aug 14, 2025 | 70.70 | 70.70 | 69.70 | 69.85 | - | -0.06% | 203,178 |
| Aug 13, 2025 | 68.80 | 70.40 | 68.80 | 69.89 | - | 0.59% | 219,969 |
| Aug 12, 2025 | 70.40 | 70.40 | 69.20 | 69.48 | - | -0.13% | 467,678 |
| Aug 11, 2025 | 67.08 | 69.90 | 67.08 | 69.57 | - | 1.12% | 385,523 |
| Aug 8, 2025 | 70.00 | 70.00 | 68.70 | 68.80 | - | -1.16% | 582,984 |
| Aug 7, 2025 | 70.20 | 70.20 | 68.40 | 69.61 | - | 0.19% | 500,171 |
| Aug 6, 2025 | 69.11 | 71.10 | 69.10 | 69.48 | - | -0.80% | 509,553 |
| Aug 5, 2025 | 70.95 | 71.00 | 69.55 | 70.04 | - | -0.10% | 293,550 |
| Aug 4, 2025 | 70.20 | 71.12 | 67.65 | 70.11 | - | 1.04% | 479,211 |
| Aug 1, 2025 | 70.90 | 70.90 | 69.10 | 69.39 | - | -1.32% | 564,532 |
| Jul 31, 2025 | 71.20 | 71.20 | 69.61 | 70.32 | - | -0.45% | 393,594 |
| Jul 30, 2025 | 71.90 | 71.90 | 70.21 | 70.64 | - | 0.07% | 195,079 |
| Jul 29, 2025 | 69.33 | 70.70 | 69.33 | 70.59 | - | 0.90% | 559,377 |
| Jul 28, 2025 | 70.80 | 72.10 | 69.50 | 69.96 | - | -0.54% | 593,095 |
| Jul 25, 2025 | 73.39 | 73.39 | 70.24 | 70.34 | - | -1.28% | 1,269,570 |
| Jul 24, 2025 | 71.25 | 72.45 | 71.09 | 71.25 | - | -0.35% | 390,375 |
| Jul 23, 2025 | 73.58 | 73.58 | 71.00 | 71.50 | - | 0.08% | 307,360 |
| Jul 22, 2025 | 73.48 | 73.48 | 69.54 | 71.44 | - | -0.35% | 350,274 |
| Jul 21, 2025 | 72.90 | 72.90 | 71.00 | 71.69 | - | 0.41% | 293,460 |
| Jul 18, 2025 | 70.64 | 72.14 | 69.74 | 71.40 | - | -0.70% | 418,470 |
| Jul 17, 2025 | 72.65 | 72.65 | 71.55 | 71.90 | - | -0.22% | 348,472 |
| Jul 16, 2025 | 70.07 | 72.13 | 70.07 | 72.06 | - | 0.26% | 344,224 |
| Jul 15, 2025 | 71.99 | 71.99 | 71.00 | 71.87 | - | 0.60% | 418,560 |
| Jul 14, 2025 | 73.25 | 73.25 | 70.94 | 71.44 | - | 0.45% | 595,198 |
| Jul 11, 2025 | 73.83 | 73.83 | 71.00 | 71.12 | - | -0.78% | 530,046 |
| Jul 10, 2025 | 73.00 | 73.00 | 71.47 | 71.68 | - | -0.13% | 285,633 |
| Jul 9, 2025 | 73.98 | 73.98 | 71.51 | 71.77 | - | -0.08% | 285,647 |
| Jul 8, 2025 | 71.89 | 72.40 | 71.50 | 71.83 | - | -0.08% | 388,547 |
| Jul 7, 2025 | 69.96 | 73.91 | 69.96 | 71.89 | - | 0.18% | 406,345 |
| Jul 4, 2025 | 73.28 | 73.28 | 71.41 | 71.76 | - | 0.36% | 477,622 |
| Jul 3, 2025 | 72.30 | 72.30 | 71.30 | 71.50 | - | -0.29% | 568,691 |
| Jul 2, 2025 | 70.24 | 74.21 | 70.24 | 71.71 | - | -0.47% | 7,837,013 |
| Jul 1, 2025 | 74.14 | 74.14 | 71.51 | 72.05 | - | 0.10% | 780,154 |
| Jun 30, 2025 | 73.47 | 73.47 | 70.89 | 71.98 | - | 0.42% | 757,325 |
| Jun 27, 2025 | 72.00 | 72.00 | 69.62 | 71.68 | - | 0.38% | 515,992 |
| Jun 26, 2025 | 69.93 | 72.58 | 69.93 | 71.41 | - | 0.85% | 8,247,643 |
| Jun 25, 2025 | 72.11 | 72.11 | 70.06 | 70.81 | - | 0.64% | 819,227 |
| Jun 24, 2025 | 69.84 | 71.00 | 69.84 | 70.36 | - | 0.74% | 950,336 |
| Jun 23, 2025 | 67.98 | 70.70 | 67.98 | 69.84 | - | 0.16% | 489,567 |
| Jun 20, 2025 | 68.88 | 69.77 | 68.61 | 69.73 | - | 1.23% | 538,559 |
| Jun 19, 2025 | 65.00 | 71.96 | 65.00 | 68.88 | - | -1.40% | 1,670,723 |
| Jun 18, 2025 | 70.26 | 70.40 | 69.68 | 69.86 | - | -0.30% | 754,068 |
| Jun 17, 2025 | 70.79 | 70.79 | 69.93 | 70.07 | - | -0.57% | 462,017 |
| Jun 16, 2025 | 71.80 | 72.00 | 69.37 | 70.47 | - | 0.60% | 951,408 |
| Jun 13, 2025 | 72.44 | 72.44 | 69.05 | 70.05 | - | -0.89% | 1,520,498 |