ICICI PN Alpha

ICICI Prudential Nifty Alpha Low Volatility 30 ETF Historical Data

NSEBSE

₹28.05

(0.07%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	27.74	27.94	27.61	27.64	1,605	1,00,17,168.25	1,80,990
25-Nov-2025	27.65	27.72	27.58	27.59	1,151	93,77,919.72	2,24,437
26-Nov-2025	27.67	27.99	27.62	27.95	885	44,61,624.76	1,06,245
27-Nov-2025	27.95	28.04	27.87	27.96	1,021	68,48,095.08	1,96,984
28-Nov-2025	27.97	28.07	27.85	27.89	1,405	58,89,977.76	1,51,187
01-Dec-2025	27.9	28.02	27.78	27.88	1,625	54,76,823.35	1,30,517
02-Dec-2025	27.88	27.94	27.75	27.84	1,190	1,10,61,032.49	2,91,498
03-Dec-2025	27.83	28.02	27.69	27.77	4,287	9,85,12,609.32	34,63,235
04-Dec-2025	27.8	27.99	27.77	27.95	958	64,93,189.04	1,60,456
05-Dec-2025	27.9	28.12	27.87	28.07	1,031	90,33,979.75	2,51,023
08-Dec-2025	28.07	28.13	27.78	27.86	2,075	1,83,75,307.15	5,59,168
09-Dec-2025	27.86	27.88	27.61	27.72	1,318	4,95,98,259.32	16,56,643
10-Dec-2025	27.73	27.89	27.7	27.73	1,096	1,75,45,585.19	3,93,354
11-Dec-2025	27.73	28.14	27.65	27.85	841	44,02,404.23	95,220
12-Dec-2025	27.84	28.08	27.8	27.99	1,014	1,61,32,660.28	4,56,035
15-Dec-2025	27.99	28.11	27.82	27.96	1,862	46,68,36,461.99	1,61,27,553
16-Dec-2025	27.95	28.02	27.79	27.8	1,358	25,80,58,870.4	90,23,953
17-Dec-2025	27.8	27.95	27.67	27.71	1,101	2,35,79,248.79	7,68,833
18-Dec-2025	27.72	27.78	27.6	27.72	1,024	62,94,418.65	1,49,560
19-Dec-2025	27.71	27.91	27.71	27.84	1,036	2,76,16,939.83	9,15,298
22-Dec-2025	27.84	28.08	27.65	28.03	1,841	7,12,53,597.4	16,74,300
23-Dec-2025	28.02	28.12	27.97	28.05	1,172	62,71,062.35	1,69,832

ICICI PN Alpha: Related NEWS

No Record Found

Invest wise with Expert advice