ICICI Prudential Mutual Fund - ICICI Prudential Nifty 200 Quality 30 ETF (NSE:QUAL30IETF)
India · Delayed Price · Currency is INR 20.97
+0.07 (0.33%)
At close: Sep 30, 2025
NSE:QUAL30IETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.41 | 21.41 | 20.86 | 20.93 | 20.93 | 0.19% | 16,173 |
| Sep 29, 2025 | 20.91 | 21.02 | 20.76 | 20.89 | 20.89 | -0.14% | 49,201 |
| Sep 26, 2025 | 21.10 | 21.36 | 20.89 | 20.92 | 20.92 | -1.60% | 105,246 |
| Sep 25, 2025 | 21.21 | 21.40 | 21.21 | 21.26 | 21.26 | -0.33% | 73,496 |
| Sep 24, 2025 | 21.45 | 21.50 | 21.26 | 21.33 | 21.33 | -0.56% | 123,241 |
| Sep 23, 2025 | 21.69 | 21.69 | 21.37 | 21.45 | 21.45 | -0.65% | 75,569 |
| Sep 22, 2025 | 21.70 | 21.71 | 21.51 | 21.59 | 21.59 | -0.78% | 137,109 |
| Sep 19, 2025 | 21.88 | 21.88 | 21.70 | 21.76 | 21.76 | -0.18% | 45,923 |
| Sep 18, 2025 | 21.96 | 21.96 | 21.75 | 21.80 | 21.80 | 0.18% | 98,566 |
| Sep 17, 2025 | 21.74 | 21.85 | 21.72 | 21.76 | 21.76 | 0.23% | 113,765 |
| Sep 16, 2025 | 21.65 | 21.74 | 21.64 | 21.71 | 21.71 | 0.42% | 42,463 |
| Sep 15, 2025 | 21.64 | 21.69 | 21.60 | 21.62 | 21.62 | -0.09% | 26,358 |
| Sep 12, 2025 | 21.71 | 21.71 | 21.63 | 21.64 | 21.64 | -0.18% | 60,839 |
| Sep 11, 2025 | 21.61 | 21.72 | 21.61 | 21.68 | 21.68 | 0.09% | 86,773 |
| Sep 10, 2025 | 21.41 | 21.70 | 21.37 | 21.66 | 21.66 | 1.36% | 132,621 |
| Sep 9, 2025 | 21.55 | 21.55 | 21.28 | 21.37 | 21.37 | 0.38% | 21,694 |
| Sep 8, 2025 | 21.32 | 21.48 | 21.23 | 21.29 | 21.29 | -0.14% | 25,015 |
| Sep 5, 2025 | 21.53 | 21.53 | 21.19 | 21.32 | 21.32 | -0.37% | 46,970 |
| Sep 4, 2025 | 21.58 | 21.63 | 21.37 | 21.40 | 21.40 | 0.14% | 262,474 |
| Sep 3, 2025 | 21.32 | 21.45 | 21.29 | 21.37 | 21.37 | 0.19% | 26,077 |
| Sep 2, 2025 | 21.33 | 21.42 | 21.20 | 21.33 | 21.33 | 0.47% | 45,824 |
| Sep 1, 2025 | 21.06 | 21.25 | 21.01 | 21.23 | 21.23 | 1.10% | 23,260 |
| Aug 29, 2025 | 20.97 | 21.06 | 20.86 | 21.00 | 21.00 | 0.38% | 217,265 |
| Aug 28, 2025 | 21.17 | 21.17 | 20.85 | 20.92 | 20.92 | -0.95% | 219,486 |
| Aug 26, 2025 | 21.17 | 21.27 | 21.07 | 21.12 | 21.12 | -0.47% | 235,183 |
| Aug 25, 2025 | 21.11 | 21.27 | 21.07 | 21.22 | 21.22 | 0.52% | 44,025 |
| Aug 22, 2025 | 21.30 | 21.30 | 21.06 | 21.11 | 21.11 | -0.89% | 117,664 |
| Aug 21, 2025 | 21.26 | 21.42 | 21.21 | 21.30 | 21.30 | 0.19% | 112,552 |
| Aug 20, 2025 | 21.10 | 21.29 | 21.03 | 21.26 | 21.26 | 0.76% | 180,144 |
| Aug 19, 2025 | 20.99 | 21.18 | 20.86 | 21.10 | 21.10 | 0.57% | 30,757 |
| Aug 18, 2025 | 20.97 | 21.03 | 20.87 | 20.98 | 20.98 | 1.40% | 55,671 |
| Aug 14, 2025 | 20.73 | 20.82 | 20.64 | 20.69 | 20.69 | -0.39% | 94,605 |
| Aug 13, 2025 | 20.71 | 20.78 | 20.61 | 20.77 | 20.77 | 0.63% | 30,152 |
| Aug 12, 2025 | 20.75 | 20.81 | 20.61 | 20.64 | 20.64 | -0.19% | 20,889 |
| Aug 11, 2025 | 20.63 | 20.72 | 20.45 | 20.68 | 20.68 | 0.24% | 38,985 |
| Aug 8, 2025 | 20.77 | 20.81 | 20.58 | 20.63 | 20.63 | -0.43% | 1,427,460 |
| Aug 7, 2025 | 20.66 | 20.77 | 20.52 | 20.72 | 20.72 | 0.29% | 80,083 |
| Aug 6, 2025 | 20.88 | 20.88 | 20.62 | 20.66 | 20.66 | -0.58% | 35,666 |
| Aug 5, 2025 | 20.86 | 20.86 | 20.65 | 20.78 | 20.78 | -0.14% | 1,160,598 |
| Aug 4, 2025 | 21.11 | 21.11 | 20.57 | 20.81 | 20.81 | 1.02% | 455,307 |
| Aug 1, 2025 | 20.75 | 20.80 | 20.57 | 20.60 | 20.60 | -0.72% | 75,212 |
| Jul 31, 2025 | 20.79 | 20.89 | 20.55 | 20.75 | 20.75 | -0.10% | 2,549,075 |
| Jul 30, 2025 | 20.69 | 20.80 | 20.63 | 20.77 | 20.77 | 0.19% | 38,920 |
| Jul 29, 2025 | 20.64 | 20.75 | 20.53 | 20.73 | 20.73 | 0.78% | 239,153 |
| Jul 28, 2025 | 20.70 | 20.79 | 20.51 | 20.57 | 20.57 | -0.68% | 120,318 |
| Jul 25, 2025 | 20.96 | 21.00 | 20.65 | 20.71 | 20.71 | -1.38% | 135,296 |
| Jul 24, 2025 | 21.32 | 21.32 | 20.95 | 21.00 | 21.00 | -1.36% | 113,068 |
| Jul 23, 2025 | 21.29 | 21.31 | 21.16 | 21.29 | 21.29 | 0.19% | 46,540 |
| Jul 22, 2025 | 21.41 | 21.41 | 21.21 | 21.25 | 21.25 | -0.38% | 243,425 |
| Jul 21, 2025 | 21.35 | 21.39 | 21.15 | 21.33 | 21.33 | 0.09% | 347,599 |