ICICI Prudential AMC Ltd - ICICI Prudential MF - ICICI Prudential Nifty Oil And Gas ETF Fund (NSE:OILIETF)
India · Delayed Price · Currency is INR 11.12
-0.02 (-0.18%)
At close: Aug 8, 2025, 3:30 PM IST
NSE:OILIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.15 | 11.29 | 11.15 | 11.24 | - | 0.54% | 1,114,457 |
| Aug 11, 2025 | 11.19 | 11.22 | 11.06 | 11.18 | - | 0.54% | 2,039,067 |
| Aug 8, 2025 | 11.14 | 11.22 | 11.09 | 11.12 | - | -0.18% | 1,289,669 |
| Aug 7, 2025 | 11.16 | 11.17 | 10.97 | 11.14 | - | -0.09% | 1,641,761 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.13 | 11.15 | - | -0.27% | 647,734 |
| Aug 5, 2025 | 11.33 | 11.33 | 11.13 | 11.18 | - | -0.80% | 5,939,837 |
| Aug 4, 2025 | 11.50 | 11.50 | 10.93 | 11.27 | - | 0.45% | 792,693 |
| Aug 1, 2025 | 11.41 | 11.42 | 11.19 | 11.22 | - | -1.41% | 6,301,479 |
| Jul 31, 2025 | 11.55 | 11.55 | 11.33 | 11.38 | - | -1.39% | 9,623,689 |
| Jul 30, 2025 | 11.62 | 11.62 | 11.46 | 11.54 | - | -0.17% | 417,822 |
| Jul 29, 2025 | 11.48 | 11.58 | 11.42 | 11.56 | - | 1.14% | 1,400,529 |
| Jul 28, 2025 | 11.46 | 11.59 | 11.41 | 11.43 | - | -0.35% | 663,056 |
| Jul 25, 2025 | 11.69 | 11.69 | 11.46 | 11.47 | - | -1.88% | 1,194,697 |
| Jul 24, 2025 | 11.77 | 11.80 | 11.65 | 11.69 | - | -0.76% | 3,405,732 |
| Jul 23, 2025 | 11.99 | 11.99 | 11.70 | 11.78 | - | 0.68% | 456,373 |
| Jul 22, 2025 | 11.80 | 11.82 | 11.69 | 11.70 | - | -0.43% | 4,275,933 |
| Jul 21, 2025 | 11.92 | 11.92 | 11.71 | 11.75 | - | -1.09% | 3,240,992 |
| Jul 18, 2025 | 12.22 | 12.22 | 11.84 | 11.88 | - | -0.42% | 769,930 |
| Jul 17, 2025 | 12.01 | 12.01 | 11.89 | 11.93 | - | 0.08% | 1,854,437 |
| Jul 16, 2025 | 12.19 | 12.19 | 11.87 | 11.92 | - | 0.17% | 1,123,748 |
| Jul 15, 2025 | 11.81 | 11.96 | 11.81 | 11.90 | - | 0.51% | 627,441 |
| Jul 14, 2025 | 12.13 | 12.13 | 11.80 | 11.84 | - | - | 1,091,526 |
| Jul 11, 2025 | 12.27 | 12.27 | 11.82 | 11.84 | - | -1.17% | 1,109,344 |
| Jul 10, 2025 | 12.36 | 12.36 | 11.95 | 11.98 | - | -0.17% | 560,963 |
| Jul 9, 2025 | 12.10 | 12.20 | 11.97 | 12.00 | - | -1.23% | 1,481,243 |
| Jul 8, 2025 | 11.82 | 12.19 | 11.82 | 12.15 | - | 0.16% | 11,115,210 |
| Jul 7, 2025 | 11.76 | 12.17 | 11.76 | 12.13 | - | 0.50% | 2,441,336 |
| Jul 4, 2025 | 11.95 | 12.10 | 11.95 | 12.07 | - | 1.00% | 1,846,162 |
| Jul 3, 2025 | 11.92 | 12.04 | 11.91 | 11.95 | - | 0.34% | 1,601,884 |
| Jul 2, 2025 | 12.53 | 12.53 | 11.84 | 11.91 | - | -0.17% | 1,152,377 |
| Jul 1, 2025 | 11.93 | 11.96 | 11.88 | 11.93 | - | 0.42% | 892,410 |
| Jun 30, 2025 | 11.92 | 12.02 | 11.84 | 11.88 | - | -0.25% | 2,725,183 |
| Jun 27, 2025 | 11.75 | 11.96 | 11.75 | 11.91 | - | 1.19% | 4,820,443 |
| Jun 26, 2025 | 11.79 | 11.80 | 11.53 | 11.77 | - | 1.55% | 1,700,554 |
| Jun 25, 2025 | 11.81 | 11.81 | 11.51 | 11.59 | - | 0.52% | 2,057,477 |
| Jun 24, 2025 | 11.83 | 11.89 | 11.50 | 11.53 | - | -0.17% | 1,176,654 |
| Jun 23, 2025 | 11.81 | 11.81 | 11.42 | 11.55 | - | 0.17% | 1,852,960 |
| Jun 20, 2025 | 11.71 | 11.71 | 11.31 | 11.53 | - | 0.87% | 1,073,005 |
| Jun 19, 2025 | 11.56 | 11.59 | 11.40 | 11.43 | - | -0.70% | 3,469,562 |
| Jun 18, 2025 | 11.62 | 11.63 | 11.47 | 11.51 | - | -0.52% | 730,087 |
| Jun 17, 2025 | 11.71 | 11.74 | 11.55 | 11.57 | - | -0.77% | 1,447,222 |
| Jun 16, 2025 | 11.58 | 11.79 | 11.44 | 11.66 | - | 0.87% | 3,249,593 |
| Jun 13, 2025 | 11.65 | 11.65 | 11.43 | 11.56 | - | -0.60% | 3,837,085 |
| Jun 12, 2025 | 11.87 | 11.90 | 11.61 | 11.63 | - | -1.52% | 2,288,326 |
| Jun 11, 2025 | 11.65 | 11.88 | 11.65 | 11.81 | - | 1.46% | 4,392,549 |
| Jun 10, 2025 | 11.69 | 11.74 | 11.62 | 11.64 | - | - | 1,329,264 |
| Jun 9, 2025 | 11.60 | 11.67 | 11.49 | 11.64 | - | 1.04% | 1,607,397 |
| Jun 6, 2025 | 11.53 | 11.56 | 11.48 | 11.52 | - | 0.35% | 1,053,385 |
| Jun 5, 2025 | 11.74 | 11.74 | 11.45 | 11.48 | - | 0.17% | 901,931 |
| Jun 4, 2025 | 11.49 | 11.49 | 11.31 | 11.46 | - | 0.61% | 866,019 |