ICICI Prudential PSU Bank ETF (NSE:PSUBNKIETF)
India · Delayed Price · Currency is INR 84.54
+0.88 (1.05%)
At close: Sep 23, 2026
NSE:PSUBNKIETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.66 | 84.85 | 83.56 | 84.54 | 84.54 | 1.05% | 70,415 |
| Sep 22, 2026 | 84.50 | 84.69 | 83.55 | 83.66 | 83.66 | -0.64% | 30,018 |
| Sep 21, 2026 | 86.44 | 86.44 | 84.00 | 84.20 | 84.20 | -0.17% | 61,409 |
| Sep 18, 2026 | 84.00 | 84.69 | 83.75 | 84.34 | 84.34 | 0.61% | 111,967 |
| Sep 17, 2026 | 84.16 | 85.10 | 83.58 | 83.83 | 83.83 | 0.16% | 43,257 |
| Sep 16, 2026 | 83.20 | 84.06 | 82.84 | 83.70 | 83.70 | 0.75% | 51,646 |
| Sep 15, 2026 | 84.52 | 84.68 | 82.93 | 83.08 | 83.08 | -1.79% | 129,060 |
| Sep 11, 2026 | 84.00 | 84.92 | 83.80 | 84.59 | 84.59 | -0.09% | 106,071 |
| Sep 10, 2026 | 84.61 | 86.00 | 84.49 | 84.67 | 84.67 | -0.19% | 85,050 |
| Sep 9, 2026 | 85.00 | 85.51 | 84.65 | 84.83 | 84.83 | -0.32% | 67,078 |
| Sep 8, 2026 | 85.65 | 85.67 | 85.00 | 85.10 | 85.10 | -0.37% | 79,437 |
| Sep 7, 2026 | 86.96 | 86.96 | 85.20 | 85.42 | 85.42 | -1.28% | 109,940 |
| Sep 4, 2026 | 86.73 | 87.20 | 86.18 | 86.53 | 86.53 | -0.03% | 155,480 |
| Sep 3, 2026 | 86.50 | 87.87 | 86.37 | 86.56 | 86.56 | 0.60% | 195,452 |
| Sep 2, 2026 | 85.86 | 86.82 | 85.50 | 86.04 | 86.04 | -0.23% | 88,783 |
| Sep 1, 2026 | 86.47 | 87.10 | 86.01 | 86.24 | 86.24 | -0.35% | 68,390 |
| Aug 31, 2026 | 86.58 | 87.17 | 85.85 | 86.54 | 86.54 | -0.72% | 122,452 |
| Aug 28, 2026 | 87.14 | 87.35 | 86.71 | 87.17 | 87.17 | 0.09% | 70,989 |
| Aug 27, 2026 | 86.94 | 88.19 | 86.93 | 87.09 | 87.09 | -0.97% | 63,484 |
| Aug 26, 2026 | 87.52 | 88.80 | 87.40 | 87.94 | 87.94 | 1.10% | 91,051 |
| Aug 25, 2026 | 86.45 | 87.25 | 86.09 | 86.98 | 86.98 | 0.62% | 122,904 |
| Aug 24, 2026 | 87.10 | 87.52 | 86.30 | 86.44 | 86.44 | -0.33% | 68,035 |
| Aug 21, 2026 | 85.13 | 87.97 | 85.13 | 86.73 | 86.73 | -0.68% | 98,447 |
| Aug 20, 2026 | 87.59 | 88.00 | 87.03 | 87.32 | 87.32 | -0.06% | 40,717 |
| Aug 19, 2026 | 87.45 | 87.93 | 87.13 | 87.37 | 87.37 | -0.09% | 54,357 |
| Aug 18, 2026 | 88.47 | 88.79 | 87.21 | 87.45 | 87.45 | -1.28% | 59,958 |
| Aug 17, 2026 | 88.04 | 89.00 | 87.24 | 88.58 | 88.58 | 0.14% | 158,258 |
| Aug 14, 2026 | 89.00 | 89.23 | 88.09 | 88.46 | 88.46 | -0.36% | 125,770 |
| Aug 13, 2026 | 89.03 | 89.74 | 88.10 | 88.78 | 88.78 | -0.39% | 125,322 |
| Aug 12, 2026 | 87.65 | 89.50 | 87.55 | 89.13 | 89.13 | 1.94% | 307,604 |
| Aug 11, 2026 | 87.55 | 87.83 | 86.86 | 87.43 | 87.43 | -0.14% | 334,988 |
| Aug 10, 2026 | 89.13 | 89.95 | 87.28 | 87.55 | 87.55 | -1.36% | 150,068 |
| Aug 7, 2026 | 89.28 | 89.88 | 87.95 | 88.76 | 88.76 | 0.56% | 691,678 |
| Aug 6, 2026 | 86.98 | 88.50 | 86.46 | 88.27 | 88.27 | 2.29% | 633,808 |
| Aug 5, 2026 | 85.96 | 87.11 | 85.60 | 86.29 | 86.29 | 1.04% | 1,028,330 |
| Aug 4, 2026 | 83.50 | 86.40 | 83.50 | 85.40 | 85.40 | -0.23% | 209,527 |
| Aug 3, 2026 | 85.14 | 86.50 | 84.53 | 85.60 | 85.60 | 0.98% | 201,181 |
| Jul 31, 2026 | 84.98 | 85.29 | 84.00 | 84.77 | 84.77 | 0.50% | 118,030 |
| Jul 30, 2026 | 84.01 | 84.51 | 83.86 | 84.35 | 84.35 | 0.09% | 161,862 |
| Jul 29, 2026 | 84.31 | 84.88 | 84.10 | 84.27 | 84.27 | 0.10% | 65,050 |
| Jul 28, 2026 | 84.96 | 84.96 | 84.04 | 84.19 | 84.19 | -0.91% | 63,197 |
| Jul 27, 2026 | 84.90 | 85.50 | 84.69 | 84.96 | 84.96 | 0.30% | 110,680 |
| Jul 24, 2026 | 84.22 | 84.93 | 83.35 | 84.71 | 84.71 | 0.34% | 143,188 |
| Jul 23, 2026 | 85.21 | 85.21 | 84.00 | 84.42 | 84.42 | -0.92% | 161,902 |
| Jul 22, 2026 | 86.25 | 86.25 | 84.70 | 85.20 | 85.20 | -1.49% | 630,457 |
| Jul 21, 2026 | 85.50 | 88.20 | 85.50 | 86.49 | 86.49 | -0.93% | 300,583 |
| Jul 20, 2026 | 85.19 | 87.60 | 85.15 | 87.30 | 87.30 | 2.79% | 742,575 |
| Jul 17, 2026 | 84.56 | 85.28 | 84.48 | 84.93 | 84.93 | 0.40% | 108,647 |
| Jul 16, 2026 | 85.20 | 85.39 | 84.38 | 84.59 | 84.59 | -0.51% | 98,570 |
| Jul 15, 2026 | 84.77 | 85.80 | 84.57 | 85.02 | 85.02 | 0.59% | 128,414 |