ICICI Prudential Mutual Fund - ICICI Prudential BSE Sensex ETF (NSE:SENSEXIETF)
India · Delayed Price · Currency is INR 920.16
+4.47 (0.49%)
At close: Sep 3, 2025
NSE:SENSEXIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 928.08 | 928.19 | 917.00 | 921.66 | - | 0.05% | 5,010 |
| Sep 4, 2025 | 923.25 | 929.94 | 920.00 | 921.21 | - | 0.11% | 9,511 |
| Sep 3, 2025 | 892.79 | 920.61 | 892.79 | 920.16 | - | 0.49% | 5,061 |
| Sep 2, 2025 | 921.87 | 921.87 | 913.10 | 915.69 | - | -0.17% | 7,591 |
| Sep 1, 2025 | 916.00 | 919.50 | 912.50 | 917.24 | - | 0.47% | 12,339 |
| Aug 29, 2025 | 914.97 | 919.00 | 910.40 | 912.99 | - | -0.25% | 23,010 |
| Aug 28, 2025 | 921.00 | 931.00 | 913.72 | 915.31 | - | -0.77% | 22,687 |
| Aug 26, 2025 | 927.01 | 931.00 | 918.21 | 922.44 | - | -1.02% | 8,544 |
| Aug 25, 2025 | 932.99 | 936.90 | 928.80 | 931.99 | - | 0.36% | 6,139 |
| Aug 22, 2025 | 936.33 | 938.51 | 928.00 | 928.67 | - | -0.82% | 4,339 |
| Aug 21, 2025 | 954.97 | 954.97 | 931.08 | 936.33 | - | 0.50% | 3,043 |
| Aug 20, 2025 | 929.00 | 934.52 | 928.00 | 931.68 | - | 0.18% | 4,529 |
| Aug 19, 2025 | 929.01 | 931.60 | 926.00 | 929.99 | - | 0.28% | 2,599 |
| Aug 18, 2025 | 923.81 | 931.09 | 923.81 | 927.42 | - | 0.80% | 6,778 |
| Aug 14, 2025 | 918.00 | 923.63 | 914.73 | 920.03 | - | 0.12% | 2,790 |
| Aug 13, 2025 | 918.81 | 919.28 | 914.65 | 918.90 | - | 0.47% | 1,539 |
| Aug 12, 2025 | 917.57 | 921.65 | 912.00 | 914.62 | - | -0.46% | 5,459 |
| Aug 11, 2025 | 914.02 | 919.29 | 906.40 | 918.83 | - | 0.87% | 18,519 |
| Aug 8, 2025 | 930.01 | 930.01 | 908.00 | 910.95 | - | -3.27% | 25,176 |
| Aug 7, 2025 | 910.99 | 969.58 | 909.50 | 941.73 | - | 2.51% | 15,284 |
| Aug 6, 2025 | 920.30 | 925.50 | 915.01 | 918.69 | - | -0.16% | 3,397 |
| Aug 5, 2025 | 923.00 | 926.38 | 918.00 | 920.17 | - | -0.37% | 4,592 |
| Aug 4, 2025 | 921.81 | 924.01 | 917.00 | 923.55 | - | 0.38% | 5,277 |
| Aug 1, 2025 | 918.50 | 928.13 | 917.00 | 920.02 | - | -0.62% | 47,662 |
| Jul 31, 2025 | 926.85 | 932.00 | 920.33 | 925.74 | - | -0.32% | 6,755 |
| Jul 30, 2025 | 903.85 | 930.58 | 903.85 | 928.72 | - | 0.18% | 2,902 |
| Jul 29, 2025 | 922.50 | 931.09 | 917.84 | 927.03 | - | 0.50% | 4,143 |
| Jul 28, 2025 | 950.84 | 950.84 | 920.01 | 922.46 | - | -0.56% | 6,271 |
| Jul 25, 2025 | 934.48 | 935.80 | 924.60 | 927.65 | - | -0.94% | 5,783 |
| Jul 24, 2025 | 940.06 | 941.03 | 933.47 | 936.46 | - | -0.38% | 3,578 |
| Jul 23, 2025 | 941.64 | 942.00 | 934.91 | 940.05 | - | 0.34% | 1,946 |
| Jul 22, 2025 | 942.80 | 942.80 | 934.50 | 936.88 | - | 0.05% | 2,594 |
| Jul 21, 2025 | 932.00 | 938.15 | 928.76 | 936.38 | - | 0.47% | 9,417 |
| Jul 18, 2025 | 936.00 | 939.72 | 926.92 | 932.00 | - | -0.49% | 14,165 |
| Jul 17, 2025 | 944.10 | 944.10 | 935.00 | 936.61 | - | -0.42% | 5,556 |
| Jul 16, 2025 | 939.75 | 942.98 | 935.78 | 940.52 | - | -0.01% | 3,353 |
| Jul 15, 2025 | 960.23 | 960.23 | 936.00 | 940.57 | - | 0.40% | 5,055 |
| Jul 14, 2025 | 938.17 | 942.88 | 933.10 | 936.81 | - | -0.14% | 7,348 |
| Jul 11, 2025 | 947.25 | 947.25 | 932.70 | 938.17 | - | -0.96% | 13,224 |
| Jul 10, 2025 | 974.78 | 974.78 | 944.51 | 947.28 | - | -0.39% | 5,000 |
| Jul 9, 2025 | 952.54 | 954.26 | 948.30 | 951.01 | - | -0.16% | 7,857 |
| Jul 8, 2025 | 951.85 | 954.00 | 947.01 | 952.54 | - | 0.33% | 5,732 |
| Jul 7, 2025 | 952.12 | 954.30 | 946.00 | 949.43 | - | 0.06% | 6,986 |
| Jul 4, 2025 | 948.33 | 950.55 | 943.80 | 948.90 | - | 0.19% | 15,875 |
| Jul 3, 2025 | 953.52 | 953.52 | 945.00 | 947.13 | - | -0.15% | 3,708 |
| Jul 2, 2025 | 950.37 | 953.99 | 944.36 | 948.52 | - | -0.19% | 6,650 |
| Jul 1, 2025 | 955.14 | 955.14 | 949.00 | 950.36 | - | 0.02% | 5,594 |
| Jun 30, 2025 | 957.00 | 962.71 | 948.04 | 950.21 | - | -0.67% | 11,179 |
| Jun 27, 2025 | 952.55 | 958.31 | 947.82 | 956.62 | - | 0.93% | 9,008 |
| Jun 26, 2025 | 937.37 | 951.57 | 937.37 | 947.82 | - | 1.11% | 23,360 |