ICICI Prudential Mutual Fund - ICICI Prudential Nifty 50 ETF (NSE:NIFTYIETF)
India · Delayed Price · Currency is INR 284.23
+1.67 (0.59%)
Oct 10, 2025, 3:29 PM IST
NSE:NIFTYIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 282.56 | 284.60 | 282.30 | 284.23 | 284.23 | 0.59% | 412,366 |
| Oct 9, 2025 | 272.48 | 283.91 | 272.48 | 282.56 | 282.56 | 0.59% | 276,575 |
| Oct 8, 2025 | 284.50 | 284.50 | 280.60 | 280.91 | 280.91 | -0.40% | 411,819 |
| Oct 7, 2025 | 284.66 | 284.66 | 281.01 | 282.03 | 282.03 | 0.13% | 463,649 |
| Oct 6, 2025 | 282.68 | 282.68 | 279.01 | 281.66 | 281.66 | 0.71% | 1,166,088 |
| Oct 3, 2025 | 279.32 | 279.96 | 278.01 | 279.68 | 279.68 | 0.13% | 369,333 |
| Oct 1, 2025 | 279.00 | 279.40 | 276.01 | 279.32 | 279.32 | 1.08% | 821,356 |
| Sep 30, 2025 | 279.08 | 279.08 | 276.12 | 276.34 | 276.34 | -0.32% | 688,218 |
| Sep 29, 2025 | 279.50 | 279.50 | 276.63 | 277.23 | 277.23 | - | 570,920 |
| Sep 26, 2025 | 282.50 | 282.50 | 276.77 | 277.24 | 277.24 | -0.93% | 458,854 |
| Sep 25, 2025 | 284.00 | 284.00 | 279.50 | 279.85 | 279.85 | -0.61% | 436,207 |
| Sep 24, 2025 | 283.45 | 283.45 | 281.04 | 281.58 | 281.58 | -0.50% | 499,795 |
| Sep 23, 2025 | 286.00 | 286.00 | 281.82 | 283.00 | 283.00 | -0.04% | 429,787 |
| Sep 22, 2025 | 284.58 | 284.58 | 282.50 | 283.10 | 283.10 | -0.52% | 320,833 |
| Sep 19, 2025 | 286.60 | 286.60 | 283.86 | 284.58 | 284.58 | -0.23% | 294,030 |
| Sep 18, 2025 | 286.35 | 286.35 | 284.48 | 285.23 | 285.23 | 0.24% | 406,586 |
| Sep 17, 2025 | 285.00 | 286.54 | 283.41 | 284.55 | 284.55 | 0.41% | 365,064 |
| Sep 16, 2025 | 273.34 | 285.00 | 273.34 | 283.39 | 283.39 | 0.57% | 487,225 |
| Sep 15, 2025 | 285.50 | 285.50 | 281.26 | 281.79 | 281.79 | -0.18% | 393,215 |
| Sep 12, 2025 | 279.10 | 282.42 | 279.10 | 282.29 | 282.29 | 0.44% | 390,078 |
| Sep 11, 2025 | 281.09 | 281.20 | 280.01 | 281.06 | 281.06 | 0.21% | 364,833 |
| Sep 10, 2025 | 280.45 | 280.99 | 279.25 | 280.48 | 280.48 | 0.51% | 971,854 |
| Sep 9, 2025 | 281.00 | 281.00 | 278.59 | 279.05 | 279.05 | 0.17% | 503,277 |
| Sep 8, 2025 | 269.78 | 328.24 | 269.78 | 278.59 | 278.59 | 0.17% | 334,655 |
| Sep 5, 2025 | 278.03 | 279.38 | 276.82 | 278.12 | 278.12 | 0.03% | 753,055 |
| Sep 4, 2025 | 280.90 | 280.90 | 277.51 | 278.03 | 278.03 | 0.21% | 231,347 |
| Sep 3, 2025 | 284.46 | 284.46 | 273.00 | 277.45 | 277.45 | 0.46% | 797,610 |
| Sep 2, 2025 | 285.25 | 285.25 | 275.51 | 276.17 | 276.17 | -0.28% | 289,042 |
| Sep 1, 2025 | 276.15 | 277.50 | 274.30 | 276.94 | 276.94 | 0.63% | 485,640 |
| Aug 29, 2025 | 283.73 | 283.73 | 274.25 | 275.21 | 275.21 | -0.09% | 1,604,781 |
| Aug 28, 2025 | 269.50 | 277.85 | 269.50 | 275.47 | 275.47 | -0.85% | 584,155 |
| Aug 26, 2025 | 287.27 | 287.27 | 273.26 | 277.84 | 277.84 | -0.87% | 426,814 |
| Aug 25, 2025 | 286.40 | 286.40 | 278.45 | 280.27 | 280.27 | 0.30% | 225,958 |
| Aug 22, 2025 | 288.62 | 288.62 | 279.00 | 279.42 | 279.42 | -0.77% | 479,042 |
| Aug 21, 2025 | 278.00 | 284.50 | 278.00 | 281.59 | 281.59 | 0.19% | 374,580 |
| Aug 20, 2025 | 280.85 | 281.39 | 278.00 | 281.05 | 281.05 | 0.20% | 637,580 |
| Aug 19, 2025 | 279.78 | 280.77 | 279.34 | 280.49 | 280.49 | 0.25% | 149,833 |
| Aug 18, 2025 | 279.00 | 280.90 | 276.84 | 279.78 | 279.78 | 1.04% | 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 |