ICICI Prudential Mutual Fund - ICICI Prudential Nifty Next 50 ETF (NSE:NEXT50IETF)
India · Delayed Price · Currency is INR 75.85
-0.93 (-1.21%)
Last updated: Jun 23, 2026, 2:04 PM IST
NSE:NEXT50IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 76.75 | 77.13 | 75.60 | 75.76 | 75.76 | -1.29% | 824,771 |
| Jun 22, 2026 | 76.94 | 76.94 | 76.12 | 76.75 | 76.75 | 0.48% | 970,302 |
| Jun 19, 2026 | 75.31 | 76.94 | 75.31 | 76.38 | 76.38 | -0.29% | 3,734,820 |
| Jun 18, 2026 | 77.00 | 77.48 | 76.00 | 76.60 | 76.60 | 0.47% | 6,838,191 |
| Jun 17, 2026 | 75.44 | 76.50 | 75.44 | 76.24 | 76.24 | 0.63% | 1,343,705 |
| Jun 16, 2026 | 75.90 | 76.00 | 75.31 | 75.76 | 75.76 | 0.37% | 677,728 |
| Jun 15, 2026 | 75.66 | 75.88 | 73.85 | 75.48 | 75.48 | 2.25% | 883,708 |
| Jun 12, 2026 | 73.60 | 73.99 | 72.15 | 73.82 | 73.82 | 2.31% | 560,006 |
| Jun 11, 2026 | 72.98 | 72.98 | 72.03 | 72.15 | 72.15 | -1.14% | 829,277 |
| Jun 10, 2026 | 73.99 | 73.99 | 72.80 | 72.98 | 72.98 | -1.00% | 417,825 |
| Jun 9, 2026 | 73.37 | 73.79 | 73.12 | 73.72 | 73.72 | 1.28% | 386,744 |
| Jun 8, 2026 | 75.96 | 75.96 | 72.51 | 72.79 | 72.79 | -1.78% | 3,386,281 |
| Jun 5, 2026 | 73.94 | 74.50 | 73.60 | 74.11 | 74.11 | 0.23% | 1,153,527 |
| Jun 4, 2026 | 73.72 | 74.30 | 73.01 | 73.94 | 73.94 | 0.27% | 564,452 |
| Jun 3, 2026 | 74.25 | 74.25 | 72.90 | 73.74 | 73.74 | -0.69% | 2,105,858 |
| Jun 2, 2026 | 73.57 | 76.00 | 73.00 | 74.25 | 74.25 | 0.64% | 2,302,508 |
| Jun 1, 2026 | 74.98 | 75.60 | 73.52 | 73.78 | 73.78 | -1.61% | 1,062,318 |
| May 29, 2026 | 77.61 | 77.61 | 74.75 | 74.99 | 74.99 | -0.96% | 1,006,610 |
| May 27, 2026 | 74.98 | 75.87 | 74.83 | 75.72 | 75.72 | 1.22% | 972,275 |
| May 26, 2026 | 75.14 | 75.14 | 74.39 | 74.81 | 74.81 | 0.15% | 804,690 |
| May 25, 2026 | 74.00 | 74.82 | 73.85 | 74.70 | 74.70 | 1.55% | 880,184 |
| 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 |