ICICI Prudential Mutual Fund - ICICI Prudential Nifty Next 50 ETF (NSE:NEXT50IETF)
India · Delayed Price · Currency is INR 70.64
+0.05 (0.07%)
Last updated: Jul 30, 2025
NSE:NEXT50IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 73.11 | 73.88 | 70.51 | 70.68 | - | -1.46% | 847,071 |
| Jun 11, 2025 | 71.51 | 72.30 | 71.51 | 71.73 | - | -0.32% | 551,103 |
| Jun 10, 2025 | 70.50 | 72.92 | 70.50 | 71.96 | - | 0.21% | 530,599 |
| Jun 9, 2025 | 70.66 | 71.88 | 70.54 | 71.81 | - | 1.20% | 741,730 |
| Jun 6, 2025 | 71.84 | 71.84 | 70.07 | 70.96 | - | 1.24% | 777,145 |
| Jun 5, 2025 | 70.40 | 70.40 | 69.51 | 70.09 | - | 0.24% | 643,519 |
| Jun 4, 2025 | 71.79 | 71.79 | 69.30 | 69.92 | - | 0.32% | 661,223 |
| Jun 3, 2025 | 68.36 | 72.22 | 68.36 | 69.70 | - | -0.60% | 706,054 |
| Jun 2, 2025 | 71.95 | 71.95 | 69.60 | 70.12 | - | 0.29% | 746,985 |
| May 30, 2025 | 71.95 | 71.95 | 69.58 | 69.92 | - | -0.21% | 863,333 |
| May 29, 2025 | 69.99 | 71.15 | 69.86 | 70.07 | - | 0.11% | 637,720 |
| May 28, 2025 | 68.50 | 71.70 | 68.50 | 69.99 | - | -0.38% | 1,784,729 |
| May 27, 2025 | 68.25 | 70.60 | 68.25 | 70.26 | - | -0.14% | 1,563,083 |
| May 26, 2025 | 71.93 | 71.93 | 70.07 | 70.36 | - | 0.44% | 924,746 |