ICICI Prudential Mutual Fund - ICICI Prudential Nifty Next 50 ETF (NSE:NEXT50IETF)
India · Delayed Price · Currency is INR 76.47
+0.60 (0.79%)
At close: Sep 23, 2026
NSE:NEXT50IETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.76 | 77.76 | 75.33 | 76.47 | 76.47 | 0.79% | 850,097 |
| Sep 22, 2026 | 76.35 | 76.60 | 75.71 | 75.87 | 75.87 | -0.63% | 364,547 |
| Sep 21, 2026 | 74.86 | 76.51 | 74.86 | 76.35 | 76.35 | -0.05% | 408,516 |
| Sep 18, 2026 | 76.81 | 76.81 | 74.82 | 76.39 | 76.39 | 1.45% | 466,182 |
| Sep 17, 2026 | 73.33 | 75.33 | 73.33 | 75.30 | 75.30 | 0.92% | 369,232 |
| Sep 16, 2026 | 76.40 | 76.40 | 73.56 | 74.61 | 74.61 | 0.09% | 732,507 |
| Sep 15, 2026 | 76.70 | 76.70 | 74.32 | 74.54 | 74.54 | -2.37% | 1,139,608 |
| Sep 11, 2026 | 78.23 | 78.23 | 75.53 | 76.35 | 76.35 | -0.46% | 1,014,382 |
| Sep 10, 2026 | 78.92 | 78.92 | 76.57 | 76.70 | 76.70 | -0.39% | 454,650 |
| Sep 9, 2026 | 75.20 | 77.30 | 75.20 | 77.00 | 77.00 | -0.17% | 501,933 |
| Sep 8, 2026 | 78.70 | 78.70 | 76.52 | 77.13 | 77.13 | 0.44% | 316,266 |
| Sep 7, 2026 | 79.18 | 79.18 | 76.45 | 76.79 | 76.79 | -0.60% | 512,076 |
| Sep 4, 2026 | 78.60 | 78.60 | 77.06 | 77.25 | 77.25 | 0.25% | 319,174 |
| Sep 3, 2026 | 78.88 | 78.88 | 77.00 | 77.06 | 77.06 | 0.13% | 314,238 |
| Sep 2, 2026 | 75.09 | 78.56 | 75.09 | 76.96 | 76.96 | -0.08% | 812,202 |
| Sep 1, 2026 | 78.05 | 78.05 | 76.76 | 77.02 | 77.02 | -0.49% | 562,721 |
| Aug 31, 2026 | 78.38 | 78.38 | 77.33 | 77.40 | 77.40 | -1.09% | 1,273,708 |
| Aug 28, 2026 | 78.57 | 78.87 | 78.11 | 78.25 | 78.25 | -0.39% | 338,904 |
| Aug 27, 2026 | 78.66 | 79.00 | 78.15 | 78.56 | 78.56 | -0.14% | 273,381 |
| Aug 26, 2026 | 78.63 | 80.20 | 78.58 | 78.67 | 78.67 | 0.05% | 640,342 |
| Aug 25, 2026 | 78.48 | 78.82 | 77.80 | 78.63 | 78.63 | 0.74% | 1,738,596 |
| Aug 24, 2026 | 78.68 | 78.68 | 78.00 | 78.05 | 78.05 | -0.08% | 505,937 |
| Aug 21, 2026 | 78.73 | 78.73 | 78.00 | 78.11 | 78.11 | -0.34% | 1,008,612 |
| Aug 20, 2026 | 78.73 | 78.73 | 78.17 | 78.38 | 78.38 | 0.38% | 348,668 |
| Aug 19, 2026 | 78.98 | 78.98 | 78.00 | 78.08 | 78.08 | -0.78% | 739,148 |
| Aug 18, 2026 | 78.92 | 79.00 | 78.26 | 78.69 | 78.69 | -0.29% | 390,566 |
| Aug 17, 2026 | 78.99 | 79.00 | 78.03 | 78.92 | 78.92 | 0.43% | 599,793 |
| Aug 14, 2026 | 79.13 | 79.13 | 78.24 | 78.58 | 78.58 | -0.37% | 836,526 |
| Aug 13, 2026 | 79.33 | 79.33 | 78.16 | 78.87 | 78.87 | 0.33% | 416,931 |
| Aug 12, 2026 | 79.49 | 79.49 | 78.03 | 78.61 | 78.61 | -0.23% | 659,950 |
| Aug 11, 2026 | 78.19 | 79.20 | 78.19 | 78.79 | 78.79 | -0.19% | 708,323 |
| Aug 10, 2026 | 79.44 | 79.44 | 78.52 | 78.94 | 78.94 | 0.34% | 816,833 |
| Aug 7, 2026 | 78.29 | 78.98 | 78.29 | 78.67 | 78.67 | 0.20% | 1,062,346 |
| Aug 6, 2026 | 78.26 | 78.83 | 78.23 | 78.51 | 78.51 | 0.38% | 539,736 |
| Aug 5, 2026 | 80.38 | 80.38 | 77.56 | 78.21 | 78.21 | 0.22% | 1,526,652 |
| Aug 4, 2026 | 80.01 | 80.01 | 77.35 | 78.04 | 78.04 | -0.03% | 1,050,969 |
| Aug 3, 2026 | 77.66 | 78.49 | 77.30 | 78.06 | 78.06 | 0.61% | 1,622,959 |
| Jul 31, 2026 | 77.30 | 77.75 | 76.51 | 77.59 | 77.59 | 1.42% | 2,224,312 |
| Jul 30, 2026 | 76.94 | 76.94 | 76.15 | 76.50 | 76.50 | 0.08% | 543,959 |
| Jul 29, 2026 | 77.35 | 77.35 | 76.10 | 76.44 | 76.44 | 0.47% | 634,810 |
| Jul 28, 2026 | 77.94 | 77.94 | 75.96 | 76.08 | 76.08 | -0.43% | 588,924 |
| Jul 27, 2026 | 77.64 | 77.64 | 75.86 | 76.41 | 76.41 | 0.87% | 515,005 |
| Jul 24, 2026 | 77.56 | 77.56 | 75.00 | 75.75 | 75.75 | 0.11% | 892,257 |
| Jul 23, 2026 | 75.60 | 76.53 | 74.64 | 75.67 | 75.67 | -0.64% | 662,777 |
| Jul 22, 2026 | 76.55 | 76.70 | 76.02 | 76.16 | 76.16 | -0.50% | 886,116 |
| Jul 21, 2026 | 74.31 | 76.63 | 74.31 | 76.54 | 76.54 | 0.42% | 716,749 |
| Jul 20, 2026 | 75.18 | 76.33 | 75.18 | 76.22 | 76.22 | 0.85% | 789,566 |
| Jul 17, 2026 | 75.69 | 75.97 | 75.36 | 75.58 | 75.58 | -0.15% | 2,422,408 |
| Jul 16, 2026 | 77.42 | 77.42 | 75.55 | 75.69 | 75.69 | -0.28% | 590,558 |
| Jul 15, 2026 | 76.24 | 76.35 | 75.79 | 75.90 | 75.90 | 0.17% | 552,225 |