ICICI Prudential PSU Bank ETF (NSE:PSUBNKIETF)
India · Delayed Price · Currency is INR 69.75
+0.26 (0.37%)
Last updated: Aug 6, 2025
NSE:PSUBNKIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 69.71 | 69.88 | 69.40 | 69.72 | - | 0.16% | 358 |
| Aug 7, 2025 | 69.66 | 69.95 | 68.64 | 69.61 | - | 0.06% | 4,931 |
| Aug 6, 2025 | 69.46 | 70.17 | 68.48 | 69.57 | - | 0.12% | 17,650 |
| Aug 5, 2025 | 69.23 | 69.69 | 69.22 | 69.49 | - | 0.03% | 3,640 |
| Aug 4, 2025 | 69.10 | 69.75 | 68.55 | 69.47 | - | 1.09% | 409,304 |
| Aug 1, 2025 | 68.51 | 69.50 | 68.51 | 68.72 | - | -0.85% | 1,021 |
| Jul 31, 2025 | 69.47 | 69.98 | 68.70 | 69.31 | - | -0.90% | 23,478 |
| Jul 30, 2025 | 70.60 | 70.60 | 69.80 | 69.94 | - | -0.70% | 3,817 |
| Jul 29, 2025 | 69.95 | 70.53 | 69.69 | 70.43 | - | 0.66% | 10,228 |
| Jul 28, 2025 | 70.88 | 71.35 | 69.88 | 69.97 | - | -1.53% | 26,740 |
| Jul 25, 2025 | 72.23 | 72.29 | 70.92 | 71.06 | - | -1.32% | 2,202 |
| Jul 24, 2025 | 71.35 | 72.17 | 70.74 | 72.01 | - | 0.93% | 18,409 |
| Jul 23, 2025 | 71.08 | 71.48 | 70.49 | 71.35 | - | 0.42% | 11,209 |
| Jul 22, 2025 | 72.09 | 72.09 | 71.00 | 71.05 | - | -1.46% | 2,766 |
| Jul 21, 2025 | 72.30 | 72.56 | 71.73 | 72.10 | - | 0.14% | 4,544 |
| Jul 18, 2025 | 72.85 | 73.04 | 71.80 | 72.00 | - | -1.26% | 21,802 |
| Jul 17, 2025 | 73.51 | 73.65 | 72.76 | 72.92 | - | -0.71% | 24,177 |
| Jul 16, 2025 | 72.44 | 73.63 | 72.35 | 73.44 | - | 1.48% | 9,669 |
| Jul 15, 2025 | 71.75 | 72.55 | 71.75 | 72.37 | - | 1.08% | 26,248 |
| Jul 14, 2025 | 71.14 | 72.58 | 71.09 | 71.60 | - | 0.82% | 57,004 |
| Jul 11, 2025 | 71.38 | 72.18 | 70.60 | 71.02 | - | -0.52% | 367,187 |
| Jul 10, 2025 | 71.69 | 71.83 | 71.10 | 71.39 | - | -0.38% | 2,919 |
| Jul 9, 2025 | 71.90 | 72.02 | 71.57 | 71.66 | - | -0.65% | 9,571 |
| Jul 8, 2025 | 72.29 | 72.46 | 71.59 | 72.13 | - | -0.22% | 37,348 |
| Jul 7, 2025 | 72.30 | 72.72 | 72.21 | 72.29 | - | -0.22% | 1,461 |
| Jul 4, 2025 | 72.41 | 73.23 | 71.91 | 72.45 | - | 0.19% | 68,105 |
| Jul 3, 2025 | 72.90 | 72.90 | 72.20 | 72.31 | - | -0.80% | 2,628 |
| Jul 2, 2025 | 73.64 | 74.00 | 72.55 | 72.89 | - | -0.99% | 13,126 |
| Jul 1, 2025 | 73.62 | 75.00 | 72.07 | 73.62 | - | 1.15% | 116,075 |
| Jun 30, 2025 | 71.50 | 72.93 | 71.50 | 72.78 | - | 2.55% | 28,446 |
| Jun 27, 2025 | 71.26 | 71.81 | 70.79 | 70.97 | - | 0.31% | 29,091 |
| Jun 26, 2025 | 69.73 | 71.00 | 69.73 | 70.75 | - | 0.44% | 52,669 |
| Jun 25, 2025 | 70.36 | 70.60 | 70.30 | 70.44 | - | 0.38% | 965 |
| Jun 24, 2025 | 70.44 | 70.94 | 70.15 | 70.17 | - | 1.31% | 3,031 |
| Jun 23, 2025 | 69.14 | 69.53 | 68.82 | 69.26 | - | -0.17% | 11,202 |
| Jun 20, 2025 | 68.99 | 69.87 | 68.66 | 69.38 | - | 2.33% | 4,424 |
| Jun 19, 2025 | 69.35 | 69.38 | 67.53 | 67.80 | - | -2.78% | 118,271 |
| Jun 18, 2025 | 69.99 | 70.12 | 69.35 | 69.74 | - | 0.09% | 492 |
| Jun 17, 2025 | 70.29 | 70.91 | 69.52 | 69.68 | - | -0.74% | 12,533 |
| Jun 16, 2025 | 69.31 | 70.52 | 69.31 | 70.20 | - | 0.19% | 3,742 |
| Jun 13, 2025 | 69.63 | 70.37 | 69.44 | 70.07 | - | -1.28% | 61,594 |
| Jun 12, 2025 | 72.00 | 72.12 | 70.75 | 70.98 | - | -1.32% | 32,662 |
| Jun 11, 2025 | 72.27 | 72.63 | 71.65 | 71.93 | - | -0.85% | 5,424 |
| Jun 10, 2025 | 72.99 | 73.03 | 72.39 | 72.55 | - | -0.40% | 26,429 |
| Jun 9, 2025 | 72.32 | 73.20 | 72.28 | 72.84 | - | 1.48% | 167,067 |
| Jun 6, 2025 | 70.59 | 72.30 | 70.59 | 71.78 | - | 0.64% | 14,653 |
| Jun 5, 2025 | 71.92 | 71.92 | 71.09 | 71.32 | - | -0.81% | 90,162 |
| Jun 4, 2025 | 72.00 | 72.30 | 71.03 | 71.90 | - | 0.28% | 28,276 |
| Jun 3, 2025 | 72.26 | 72.60 | 71.38 | 71.70 | - | -0.53% | 18,482 |
| Jun 2, 2025 | 70.68 | 72.36 | 70.68 | 72.08 | - | 1.98% | 18,113 |