ICICI Prudential Mutual Fund - ICICI Prudential Nifty 50 ETF (NSE:NIFTYIETF)
India · Delayed Price · Currency is INR 278.21
-2.06 (-0.74%)
Aug 26, 2025, 3:29 PM IST
NSE:NIFTYIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 280.37 | 280.37 | 277.46 | 277.86 | 277.86 | -0.85% | 426,814 |
| Aug 25, 2025 | 280.06 | 280.90 | 279.36 | 280.25 | 280.25 | 0.30% | 225,958 |
| Aug 22, 2025 | 281.09 | 281.21 | 279.15 | 279.42 | 279.42 | -0.84% | 479,042 |
| Aug 21, 2025 | 280.87 | 282.46 | 280.84 | 281.79 | 281.79 | 0.30% | 374,580 |
| Aug 20, 2025 | 277.96 | 281.44 | 277.96 | 280.94 | 280.94 | 0.17% | 637,580 |
| Aug 19, 2025 | 279.55 | 280.77 | 279.46 | 280.46 | 280.46 | 0.30% | 149,833 |
| Aug 18, 2025 | 279.55 | 280.97 | 278.72 | 279.61 | 279.61 | 0.98% | 803,438 |
| Aug 14, 2025 | 277.26 | 277.26 | 276.33 | 276.90 | 276.90 | 0.11% | 330,982 |
| Aug 13, 2025 | 276.70 | 277.00 | 275.23 | 276.59 | 276.59 | 0.52% | 772,002 |
| Aug 12, 2025 | 274.80 | 277.37 | 274.80 | 275.16 | 275.16 | -0.31% | 512,918 |
| Aug 11, 2025 | 273.56 | 276.08 | 273.10 | 276.01 | 276.01 | 0.90% | 330,483 |
| Aug 8, 2025 | 274.52 | 276.13 | 273.02 | 273.56 | 273.56 | -0.93% | 1,201,670 |
| Aug 7, 2025 | 275.43 | 277.00 | 273.17 | 276.13 | 276.13 | 0.06% | 842,692 |
| Aug 6, 2025 | 276.80 | 277.00 | 275.50 | 275.96 | 275.96 | -0.30% | 344,898 |
| Aug 5, 2025 | 276.93 | 277.86 | 275.55 | 276.80 | 276.80 | -0.28% | 231,205 |
| Aug 4, 2025 | 275.67 | 277.79 | 275.60 | 277.58 | 277.58 | 0.59% | 271,515 |
| Aug 1, 2025 | 277.99 | 278.40 | 275.55 | 275.95 | 275.95 | -0.70% | 429,394 |
| Jul 31, 2025 | 276.27 | 279.90 | 276.27 | 277.90 | 277.90 | -0.29% | 1,602,866 |
| Jul 30, 2025 | 278.48 | 279.49 | 277.94 | 278.71 | 278.71 | 0.09% | 315,716 |
| Jul 29, 2025 | 276.60 | 278.80 | 274.27 | 278.46 | 278.46 | 0.52% | 315,146 |
| Jul 28, 2025 | 277.50 | 279.21 | 276.60 | 277.02 | 277.02 | -0.60% | 259,304 |
| Jul 25, 2025 | 277.90 | 280.80 | 276.10 | 278.69 | 278.69 | -0.68% | 349,419 |
| Jul 24, 2025 | 282.21 | 282.35 | 280.10 | 280.61 | 280.61 | -0.51% | 197,352 |
| Jul 23, 2025 | 278.22 | 282.42 | 278.22 | 282.04 | 282.04 | 0.40% | 108,728 |
| Jul 22, 2025 | 278.29 | 282.02 | 278.29 | 280.92 | 280.92 | -0.01% | 150,247 |
| Jul 21, 2025 | 280.18 | 281.14 | 278.97 | 280.95 | 280.95 | 0.30% | 225,036 |
| Jul 18, 2025 | 281.50 | 282.19 | 279.10 | 280.12 | 280.12 | -0.38% | 213,227 |
| Jul 17, 2025 | 283.39 | 283.39 | 281.05 | 281.18 | 281.18 | -0.38% | 187,830 |
| Jul 16, 2025 | 279.84 | 282.73 | 279.84 | 282.26 | 282.26 | -0.07% | 171,007 |
| Jul 15, 2025 | 284.18 | 284.18 | 281.37 | 282.47 | 282.47 | 0.55% | 368,105 |
| Jul 14, 2025 | 279.67 | 282.52 | 279.67 | 280.93 | 280.93 | -0.32% | 251,177 |
| Jul 11, 2025 | 282.80 | 283.69 | 281.42 | 281.83 | 281.83 | -0.67% | 290,424 |
| Jul 10, 2025 | 287.80 | 287.80 | 283.51 | 283.72 | 283.72 | -0.40% | 304,827 |
| Jul 9, 2025 | 288.19 | 288.19 | 283.55 | 284.87 | 284.87 | -0.18% | 147,168 |
| Jul 8, 2025 | 284.87 | 286.72 | 284.30 | 285.37 | 285.37 | 0.34% | 159,747 |
| Jul 7, 2025 | 281.98 | 284.83 | 281.98 | 284.41 | 284.41 | -0.06% | 210,626 |
| Jul 4, 2025 | 284.09 | 284.83 | 282.00 | 284.58 | 284.58 | 0.20% | 254,238 |
| Jul 3, 2025 | 282.00 | 285.89 | 282.00 | 284.00 | 284.00 | -0.08% | 158,514 |
| Jul 2, 2025 | 285.28 | 286.73 | 283.54 | 284.24 | 284.24 | -0.45% | 312,885 |
| Jul 1, 2025 | 285.32 | 286.04 | 284.92 | 285.52 | 285.52 | 0.15% | 251,040 |
| Jun 30, 2025 | 286.33 | 288.75 | 284.64 | 285.09 | 285.09 | -0.44% | 554,930 |
| Jun 27, 2025 | 284.20 | 286.72 | 284.10 | 286.35 | 286.35 | 0.45% | 698,420 |
| Jun 26, 2025 | 280.00 | 285.89 | 280.00 | 285.06 | 285.06 | 1.14% | 1,484,685 |
| Jun 25, 2025 | 278.77 | 282.29 | 278.77 | 281.85 | 281.85 | 0.66% | 228,613 |
| Jun 24, 2025 | 276.26 | 283.10 | 276.26 | 280.01 | 280.01 | 0.38% | 636,261 |
| Jun 23, 2025 | 279.95 | 280.00 | 277.11 | 278.94 | 278.94 | -0.39% | 533,203 |
| Jun 20, 2025 | 274.62 | 280.40 | 274.62 | 280.03 | 280.03 | 1.30% | 872,129 |
| Jun 19, 2025 | 276.88 | 277.42 | 275.96 | 276.43 | 276.43 | -0.16% | 180,877 |
| Jun 18, 2025 | 276.41 | 278.44 | 276.27 | 276.88 | 276.88 | -0.08% | 344,491 |
| Jun 17, 2025 | 277.71 | 278.35 | 276.62 | 277.10 | 277.10 | -0.40% | 317,484 |