ICICI Prudential Mutual Fund - ICICI Prudential Nifty Oil & Gas ETF (NSE:OILIETF)
India · Delayed Price · Currency is INR 10.97
-0.11 (-0.99%)
Last updated: Apr 2, 2026, 2:50 PM IST
NSE:OILIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.95 | 11.06 | 10.75 | 10.99 | 10.99 | -0.72% | 1,532,332 |
| Apr 1, 2026 | 11.01 | 11.20 | 10.95 | 11.07 | 11.07 | 1.56% | 2,140,741 |
| Mar 30, 2026 | 10.94 | 11.05 | 9.80 | 10.90 | 10.90 | -0.37% | 4,243,199 |
| Mar 27, 2026 | 11.24 | 11.24 | 10.90 | 10.94 | 10.94 | -1.44% | 2,992,739 |
| Mar 25, 2026 | 11.30 | 11.30 | 11.08 | 11.10 | 11.10 | 0.63% | 2,011,711 |
| Mar 24, 2026 | 11.08 | 11.09 | 10.92 | 11.03 | 11.03 | 1.38% | 3,039,078 |
| Mar 23, 2026 | 11.18 | 11.18 | 10.86 | 10.88 | 10.88 | -2.68% | 3,656,969 |
| Mar 20, 2026 | 11.12 | 11.36 | 11.10 | 11.18 | 11.18 | 0.54% | 3,130,608 |
| Mar 19, 2026 | 11.35 | 11.35 | 11.09 | 11.12 | 11.12 | -2.03% | 4,500,318 |
| Mar 18, 2026 | 11.32 | 11.39 | 11.28 | 11.35 | 11.35 | 0.80% | 2,804,432 |
| Mar 17, 2026 | 11.32 | 11.34 | 11.22 | 11.26 | 11.26 | 0.18% | 6,676,630 |
| Mar 16, 2026 | 11.47 | 11.52 | 11.15 | 11.24 | 11.24 | -2.01% | 5,722,874 |
| Mar 13, 2026 | 12.00 | 12.20 | 11.43 | 11.47 | 11.47 | -2.05% | 3,777,497 |
| Mar 12, 2026 | 11.95 | 11.95 | 11.53 | 11.71 | 11.71 | 0.43% | 6,524,374 |
| Mar 11, 2026 | 11.67 | 11.77 | 11.61 | 11.66 | 11.66 | 0.34% | 3,646,083 |
| Mar 10, 2026 | 11.64 | 11.87 | 11.54 | 11.62 | 11.62 | -0.34% | 5,504,264 |
| Mar 9, 2026 | 11.96 | 12.00 | 11.55 | 11.66 | 11.66 | -2.51% | 6,081,207 |
| Mar 6, 2026 | 12.01 | 12.08 | 11.94 | 11.96 | 11.96 | -0.17% | 3,833,461 |
| Mar 5, 2026 | 12.08 | 12.08 | 11.85 | 11.98 | 11.98 | 1.61% | 5,921,421 |
| Mar 4, 2026 | 12.18 | 12.26 | 11.76 | 11.79 | 11.79 | -3.20% | 8,314,842 |
| Mar 2, 2026 | 14.00 | 14.00 | 12.05 | 12.18 | 12.18 | -1.77% | 14,571,890 |
| Feb 27, 2026 | 12.42 | 12.51 | 12.33 | 12.40 | 12.40 | -0.24% | 4,541,207 |
| Feb 26, 2026 | 12.35 | 12.45 | 12.31 | 12.43 | 12.43 | 0.89% | 1,890,559 |
| Feb 25, 2026 | 12.38 | 12.46 | 12.28 | 12.32 | 12.32 | -0.24% | 3,688,984 |
| Feb 24, 2026 | 12.33 | 12.39 | 12.26 | 12.35 | 12.35 | 0.49% | 3,159,350 |
| Feb 23, 2026 | 12.25 | 12.42 | 12.24 | 12.29 | 12.29 | 0.33% | 2,751,119 |
| Feb 20, 2026 | 12.28 | 12.30 | 12.18 | 12.25 | 12.25 | 0.25% | 2,962,625 |
| Feb 19, 2026 | 12.32 | 12.40 | 12.15 | 12.22 | 12.22 | -0.73% | 3,649,769 |
| Feb 18, 2026 | 12.24 | 12.34 | 12.20 | 12.31 | 12.31 | 0.65% | 2,673,410 |
| Feb 17, 2026 | 12.26 | 12.27 | 12.11 | 12.23 | 12.23 | -0.16% | 1,963,656 |
| Feb 16, 2026 | 11.82 | 12.27 | 11.82 | 12.25 | 12.25 | 0.99% | 6,774,253 |
| Feb 13, 2026 | 12.29 | 12.32 | 12.10 | 12.13 | 12.13 | -1.54% | 4,026,247 |
| Feb 12, 2026 | 12.48 | 12.54 | 12.27 | 12.32 | 12.32 | -1.28% | 4,591,359 |
| Feb 11, 2026 | 12.77 | 12.77 | 12.38 | 12.48 | 12.48 | 0.16% | 3,829,103 |
| Feb 10, 2026 | 12.39 | 12.47 | 12.36 | 12.46 | 12.46 | 0.65% | 8,252,903 |
| Feb 9, 2026 | 12.43 | 12.44 | 12.33 | 12.38 | 12.38 | 0.24% | 7,901,749 |
| Feb 6, 2026 | 12.28 | 12.38 | 12.23 | 12.35 | 12.35 | 0.57% | 5,759,157 |
| Feb 5, 2026 | 12.37 | 12.46 | 12.22 | 12.28 | 12.28 | -0.16% | 6,477,664 |
| Feb 4, 2026 | 12.05 | 12.34 | 12.05 | 12.30 | 12.30 | 2.33% | 20,082,000 |
| Feb 3, 2026 | 11.63 | 12.32 | 11.63 | 12.02 | 12.02 | 1.61% | 7,339,791 |
| Feb 2, 2026 | 11.66 | 11.85 | 11.51 | 11.83 | 11.83 | 1.72% | 3,897,755 |
| Feb 1, 2026 | 11.98 | 12.01 | 11.58 | 11.63 | 11.63 | -2.51% | 5,210,875 |
| Jan 30, 2026 | 12.04 | 12.05 | 11.87 | 11.93 | 11.93 | -0.83% | 6,211,580 |
| Jan 29, 2026 | 11.90 | 12.07 | 11.89 | 12.03 | 12.03 | 1.09% | 10,540,860 |
| Jan 28, 2026 | 11.54 | 11.94 | 11.54 | 11.90 | 11.90 | 3.12% | 8,092,690 |
| Jan 27, 2026 | 11.48 | 11.59 | 11.36 | 11.54 | 11.54 | 1.05% | 3,860,985 |
| Jan 23, 2026 | 11.68 | 11.68 | 11.00 | 11.42 | 11.42 | -1.55% | 8,051,917 |
| Jan 22, 2026 | 11.57 | 11.71 | 11.56 | 11.60 | 11.60 | 0.26% | 1,884,472 |
| Jan 21, 2026 | 11.69 | 11.70 | 11.38 | 11.57 | 11.57 | - | 3,371,718 |
| Jan 20, 2026 | 11.73 | 11.80 | 11.51 | 11.57 | 11.57 | -1.28% | 3,886,759 |