ICICI Prudential Mutual Fund - ICICI Prudential BSE Sensex ETF (NSE:SENSEXIETF)
India · Delayed Price · Currency is INR 885.00
-3.50 (-0.39%)
Last updated: May 8, 2026, 2:35 PM IST
NSE:SENSEXIETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 888.03 | 889.10 | 883.75 | 885.76 | - | -0.32% | 51,590 |
| May 7, 2026 | 889.31 | 894.98 | 731.00 | 888.61 | 888.61 | -0.08% | 15,091 |
| May 6, 2026 | 875.60 | 891.00 | 875.60 | 889.31 | 889.31 | 0.99% | 53,432 |
| May 5, 2026 | 876.01 | 882.41 | 875.50 | 880.61 | 880.61 | -0.38% | 17,351 |
| May 4, 2026 | 884.38 | 889.71 | 880.04 | 883.97 | 883.97 | 0.45% | 9,748 |
| Apr 30, 2026 | 885.00 | 886.22 | 873.00 | 880.04 | 880.04 | -0.76% | 19,301 |
| Apr 29, 2026 | 883.31 | 890.00 | 880.83 | 886.80 | 886.80 | 0.96% | 22,480 |
| Apr 28, 2026 | 881.98 | 885.25 | 877.50 | 878.41 | 878.41 | -0.40% | 7,595 |
| Apr 27, 2026 | 882.00 | 884.97 | 880.00 | 881.98 | 881.98 | 0.54% | 16,627 |
| Apr 24, 2026 | 886.63 | 891.78 | 874.24 | 877.26 | 877.26 | -1.19% | 34,245 |
| Apr 23, 2026 | 897.00 | 897.58 | 885.20 | 887.83 | 887.83 | -1.09% | 34,683 |
| Apr 22, 2026 | 905.97 | 905.97 | 895.50 | 897.62 | 897.62 | -0.92% | 26,884 |
| Apr 21, 2026 | 898.50 | 906.57 | 898.00 | 905.98 | 905.98 | 0.83% | 22,546 |
| Apr 20, 2026 | 892.32 | 901.44 | 889.47 | 898.50 | 898.50 | 0.12% | 32,052 |
| Apr 17, 2026 | 897.80 | 898.00 | 885.00 | 897.44 | 897.44 | 0.63% | 15,555 |
| Apr 16, 2026 | 898.22 | 898.22 | 888.23 | 891.85 | 891.85 | 0.02% | 33,140 |
| Apr 15, 2026 | 890.72 | 897.37 | 888.53 | 891.65 | 891.65 | 1.39% | 44,529 |
| Apr 13, 2026 | 882.00 | 885.74 | 868.09 | 879.39 | 879.39 | -0.68% | 57,749 |
| Apr 10, 2026 | 875.99 | 886.00 | 871.55 | 885.45 | 885.45 | 1.08% | 19,728 |
| Apr 9, 2026 | 896.00 | 896.00 | 873.55 | 875.99 | 875.99 | -1.25% | 28,786 |
| Apr 8, 2026 | 882.99 | 888.00 | 875.17 | 887.06 | 887.06 | 4.00% | 79,419 |
| Apr 7, 2026 | 842.74 | 853.66 | 836.26 | 852.97 | 852.97 | 0.87% | 20,632 |
| Apr 6, 2026 | 836.82 | 848.62 | 832.00 | 845.65 | 845.65 | 0.78% | 37,233 |
| Apr 2, 2026 | 833.99 | 841.00 | 818.28 | 839.12 | 839.12 | 0.01% | 52,984 |
| Apr 1, 2026 | 843.12 | 850.00 | 827.27 | 839.07 | 839.07 | 2.01% | 33,964 |
| Mar 30, 2026 | 842.00 | 842.00 | 820.07 | 822.55 | 822.55 | -2.41% | 83,974 |
| Mar 27, 2026 | 859.11 | 864.59 | 840.00 | 842.90 | 842.90 | -2.07% | 40,297 |
| Mar 25, 2026 | 848.20 | 866.21 | 848.20 | 860.68 | 860.68 | 1.62% | 32,033 |
| Mar 24, 2026 | 846.43 | 853.15 | 835.54 | 846.96 | 846.96 | 1.56% | 27,024 |
| Mar 23, 2026 | 845.49 | 860.00 | 828.00 | 833.97 | 833.97 | -2.17% | 63,714 |
| Mar 20, 2026 | 859.90 | 861.84 | 850.01 | 852.50 | 852.50 | -0.97% | 32,905 |
| Mar 19, 2026 | 858.45 | 874.90 | 848.02 | 860.83 | 860.83 | -1.63% | 60,500 |
| Mar 18, 2026 | 875.00 | 880.04 | 869.62 | 875.13 | 875.13 | 0.63% | 22,825 |
| Mar 17, 2026 | 864.95 | 875.00 | 859.00 | 869.63 | 869.63 | 1.09% | 143,027 |
| Mar 16, 2026 | 874.43 | 874.43 | 845.83 | 860.22 | 860.22 | 0.83% | 34,156 |
| Mar 13, 2026 | 868.01 | 868.13 | 851.30 | 853.11 | 853.11 | -1.92% | 62,692 |
| Mar 12, 2026 | 895.00 | 895.00 | 866.33 | 869.83 | 869.83 | -1.06% | 51,017 |
| Mar 11, 2026 | 895.20 | 897.35 | 877.17 | 879.14 | 879.14 | -1.66% | 41,311 |
| Mar 10, 2026 | 894.13 | 895.99 | 888.51 | 893.96 | 893.96 | 0.98% | 28,831 |
| Mar 9, 2026 | 929.70 | 929.70 | 871.11 | 885.28 | 885.28 | -2.40% | 88,237 |
| Mar 6, 2026 | 913.00 | 916.00 | 901.50 | 907.03 | 907.03 | -0.68% | 25,395 |
| Mar 5, 2026 | 901.11 | 916.94 | 900.00 | 913.21 | 913.21 | 1.43% | 85,334 |
| Mar 4, 2026 | 907.31 | 911.34 | 878.52 | 900.32 | 900.32 | -1.85% | 484,501 |
| Mar 2, 2026 | 954.18 | 954.18 | 908.70 | 917.32 | 917.32 | -1.46% | 85,688 |
| Feb 27, 2026 | 932.01 | 939.55 | 927.00 | 930.91 | 930.91 | -1.00% | 19,152 |
| Feb 26, 2026 | 938.62 | 944.93 | 936.52 | 940.35 | 940.35 | -0.07% | 6,567 |
| Feb 25, 2026 | 947.37 | 949.30 | 938.08 | 941.02 | 941.02 | 0.14% | 10,967 |
| Feb 24, 2026 | 947.43 | 947.75 | 937.02 | 939.74 | 939.74 | -1.26% | 29,538 |
| Feb 23, 2026 | 947.30 | 953.57 | 940.00 | 951.77 | 951.77 | 0.48% | 9,517 |
| Feb 20, 2026 | 944.57 | 950.76 | 934.19 | 947.26 | 947.26 | 0.47% | 10,908 |