ICICI Prudential Mutual Fund - ICICI Prudential Nifty Next 50 ETF (NSE:NEXT50IETF)
India · Delayed Price · Currency is INR 73.56
+0.32 (0.44%)
At close: May 22, 2026
NSE:NEXT50IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 74.00 | 74.68 | 73.85 | 74.54 | - | 1.33% | 2,935,382 |
| May 22, 2026 | 73.69 | 73.70 | 73.07 | 73.56 | 73.56 | 0.44% | 343,816 |
| May 21, 2026 | 73.13 | 73.91 | 73.05 | 73.24 | 73.24 | 0.15% | 335,097 |
| May 20, 2026 | 72.51 | 73.30 | 71.92 | 73.13 | 73.13 | 0.59% | 405,871 |
| May 19, 2026 | 72.90 | 73.00 | 71.71 | 72.70 | 72.70 | 0.53% | 560,012 |
| May 18, 2026 | 73.69 | 73.69 | 71.26 | 72.32 | 72.32 | -0.90% | 1,104,491 |
| May 15, 2026 | 75.34 | 75.34 | 72.85 | 72.98 | 72.98 | -0.72% | 594,825 |
| May 14, 2026 | 73.43 | 73.79 | 72.51 | 73.51 | 73.51 | 0.77% | 779,039 |
| May 13, 2026 | 72.70 | 73.34 | 71.80 | 72.95 | 72.95 | 0.76% | 1,048,363 |
| May 12, 2026 | 74.19 | 74.31 | 72.25 | 72.40 | 72.40 | -2.43% | 1,557,149 |
| May 11, 2026 | 76.00 | 76.00 | 74.00 | 74.20 | 74.20 | -1.59% | 1,223,401 |
| May 8, 2026 | 75.97 | 75.97 | 75.15 | 75.40 | 75.40 | -0.24% | 630,021 |
| May 7, 2026 | 73.53 | 75.99 | 73.53 | 75.58 | 75.58 | 0.21% | 794,184 |
| May 6, 2026 | 75.00 | 75.50 | 74.20 | 75.42 | 75.42 | 1.33% | 634,750 |
| May 5, 2026 | 74.81 | 74.81 | 73.75 | 74.43 | 74.43 | 0.30% | 617,187 |
| May 4, 2026 | 74.10 | 74.79 | 73.70 | 74.21 | 74.21 | 0.83% | 683,964 |
| Apr 30, 2026 | 72.35 | 74.25 | 72.35 | 73.60 | 73.60 | -0.82% | 1,004,390 |
| Apr 29, 2026 | 74.65 | 74.98 | 74.09 | 74.21 | 74.21 | -0.23% | 641,422 |
| Apr 28, 2026 | 75.00 | 75.00 | 74.25 | 74.38 | 74.38 | -0.28% | 333,883 |
| Apr 27, 2026 | 73.73 | 75.20 | 73.73 | 74.59 | 74.59 | 1.17% | 882,098 |
| Apr 24, 2026 | 74.78 | 74.78 | 72.91 | 73.73 | 73.73 | -0.59% | 2,213,676 |
| Apr 23, 2026 | 74.99 | 75.00 | 73.82 | 74.17 | 74.17 | -1.26% | 769,181 |
| Apr 22, 2026 | 74.77 | 75.23 | 74.26 | 75.12 | 75.12 | 0.79% | 886,339 |
| Apr 21, 2026 | 74.29 | 74.84 | 73.93 | 74.53 | 74.53 | 0.81% | 965,303 |
| Apr 20, 2026 | 74.02 | 74.52 | 73.12 | 73.93 | 73.93 | -0.11% | 1,755,481 |
| Apr 17, 2026 | 72.62 | 74.14 | 72.50 | 74.01 | 74.01 | 1.55% | 1,083,481 |
| Apr 16, 2026 | 73.98 | 73.98 | 72.00 | 72.88 | 72.88 | 0.97% | 1,077,236 |
| Apr 15, 2026 | 70.70 | 72.28 | 70.70 | 72.18 | 72.18 | 2.12% | 916,255 |
| Apr 13, 2026 | 70.00 | 70.97 | 69.23 | 70.68 | 70.68 | -0.72% | 1,109,798 |
| Apr 10, 2026 | 69.70 | 71.32 | 69.70 | 71.19 | 71.19 | 2.12% | 950,142 |
| Apr 9, 2026 | 70.10 | 70.15 | 69.11 | 69.71 | 69.71 | -0.04% | 943,002 |
| Apr 8, 2026 | 67.86 | 69.83 | 67.86 | 69.74 | 69.74 | 4.79% | 1,671,884 |
| Apr 7, 2026 | 66.32 | 67.97 | 65.50 | 66.55 | 66.55 | 0.35% | 682,824 |
| Apr 6, 2026 | 67.34 | 67.34 | 65.02 | 66.32 | 66.32 | 1.44% | 1,042,509 |
| Apr 2, 2026 | 67.20 | 67.20 | 63.26 | 65.38 | 65.38 | -0.29% | 2,341,823 |
| 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 |