ICICI Prudential Mutual Fund - ICICI Prudential Nifty Next 50 ETF (NSE:NEXT50IETF)

India · Delayed Price · Currency is INR

65.65

+1.97 (3.09%)

Last updated: Apr 1, 2026, 3:12 PM IST

NSE:NEXT50IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	65.27	66.00	64.13	65.57	65.57	2.97%	1,279,483
Mar 30, 2026	65.49	65.49	62.60	63.68	63.68	-2.76%	5,694,507
Mar 27, 2026	67.28	67.28	65.30	65.49	65.49	-2.34%	2,982,233
Mar 25, 2026	66.38	67.50	65.69	67.06	67.06	2.09%	1,370,440
Mar 24, 2026	66.55	66.55	64.60	65.69	65.69	1.19%	4,145,839
Mar 23, 2026	69.32	69.32	64.50	64.92	64.92	-3.54%	5,186,307
Mar 20, 2026	67.32	68.44	67.09	67.30	67.30	-0.03%	1,127,830
Mar 19, 2026	68.84	68.84	66.80	67.32	67.32	-2.70%	3,120,997
Mar 18, 2026	70.38	70.38	68.53	69.19	69.19	-0.83%	1,816,488
Mar 17, 2026	68.38	72.50	67.68	69.77	69.77	2.77%	905,342
Mar 16, 2026	69.93	69.93	66.84	67.89	67.89	-0.50%	1,763,969
Mar 13, 2026	69.96	69.96	68.00	68.23	68.23	-2.47%	3,424,460
Mar 12, 2026	69.89	70.39	68.64	69.96	69.96	-0.09%	888,119
Mar 11, 2026	71.38	71.38	69.90	70.02	70.02	-0.99%	1,540,858
Mar 10, 2026	71.36	71.36	69.65	70.72	70.72	1.58%	762,295
Mar 9, 2026	72.79	72.79	68.40	69.62	69.62	-1.97%	3,384,402
Mar 6, 2026	71.95	71.95	70.26	71.02	71.02	-0.45%	726,021
Mar 5, 2026	71.25	71.47	70.25	71.34	71.34	1.49%	848,379
Mar 4, 2026	74.46	74.46	70.02	70.29	70.29	-2.77%	2,932,609
Mar 2, 2026	74.94	74.94	70.93	72.29	72.29	-1.49%	1,657,462
Feb 27, 2026	76.54	76.54	73.20	73.38	73.38	-1.25%	752,858
Feb 26, 2026	73.40	74.40	73.40	74.31	74.31	0.35%	427,076
Feb 25, 2026	74.18	74.18	73.45	74.05	74.05	0.87%	870,881
Feb 24, 2026	72.70	73.88	72.70	73.41	73.41	0.08%	581,467
Feb 23, 2026	75.25	75.25	72.73	73.35	73.35	0.40%	616,251
Feb 20, 2026	72.79	73.23	72.22	73.06	73.06	0.55%	485,302
Feb 19, 2026	74.01	74.18	72.48	72.66	72.66	-1.82%	998,348
Feb 18, 2026	73.75	74.06	73.17	74.01	74.01	0.94%	1,048,678
Feb 17, 2026	74.79	74.79	72.80	73.32	73.32	0.48%	391,551
Feb 16, 2026	73.14	73.14	71.97	72.97	72.97	0.80%	682,556
Feb 13, 2026	73.28	73.28	72.05	72.39	72.39	-1.21%	800,719
Feb 12, 2026	73.01	73.84	73.00	73.28	73.28	-0.58%	594,675
Feb 11, 2026	71.63	73.87	71.63	73.71	73.71	0.33%	545,439
Feb 10, 2026	72.50	73.89	72.50	73.47	73.47	0.45%	606,149
Feb 9, 2026	73.16	73.41	72.61	73.14	73.14	0.77%	798,374
Feb 6, 2026	73.12	73.12	71.71	72.58	72.58	0.15%	465,392
Feb 5, 2026	72.88	72.88	72.02	72.47	72.47	-0.33%	344,999
Feb 4, 2026	74.20	74.20	71.59	72.71	72.71	0.72%	652,605
Feb 3, 2026	72.72	73.25	71.91	72.19	72.19	2.25%	1,347,235
Feb 2, 2026	72.15	72.15	68.95	70.60	70.60	0.79%	1,413,370
Feb 1, 2026	71.58	71.62	68.43	70.05	70.05	-1.79%	1,793,425
Jan 30, 2026	71.85	72.17	70.91	71.33	71.33	-0.72%	801,171
Jan 29, 2026	72.28	72.28	71.01	71.85	71.85	0.24%	663,997
Jan 28, 2026	70.36	71.78	70.04	71.68	71.68	2.39%	758,857
Jan 27, 2026	69.00	70.40	69.00	70.01	70.01	0.44%	2,737,398
Jan 23, 2026	71.74	71.74	69.52	69.70	69.70	-1.89%	814,986
Jan 22, 2026	70.85	71.43	70.27	71.04	71.04	1.11%	515,262
Jan 21, 2026	72.68	72.68	69.41	70.26	70.26	-0.43%	1,055,153
Jan 20, 2026	72.77	72.77	70.34	70.56	70.56	-2.27%	1,148,539
Jan 19, 2026	72.71	73.02	71.89	72.20	72.20	-0.17%	601,395