ICICI PN Alpha

ICICI Prudential Nifty Alpha Low Volatility 30 ETF Historical Data

NSEBSE

₹28.07

(0.43%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	27.67	27.81	27.47	27.48	1,636	1,70,15,551.77	5,00,792
07-Nov-2025	27.48	27.61	27.31	27.57	1,296	2,85,46,830.29	8,74,620
10-Nov-2025	28.25	28.25	27.44	27.7	1,684	1,92,82,084.33	5,66,599
11-Nov-2025	27.65	27.69	27.42	27.53	1,747	27,72,35,990.18	98,02,838
12-Nov-2025	27.53	27.8	27.53	27.76	1,004	1,85,91,396.16	5,28,758
13-Nov-2025	27.66	27.93	27.66	27.79	1,037	1,43,33,052.48	3,66,366
14-Nov-2025	27.79	27.8	27.53	27.72	1,255	95,72,145.93	2,10,557
17-Nov-2025	27.71	27.87	27.71	27.85	1,509	1,14,07,276.18	3,22,751
18-Nov-2025	28.14	28.14	27.67	27.76	1,246	1,33,67,761.12	2,76,487
19-Nov-2025	27.76	27.86	27.66	27.81	918	1,48,06,519.53	2,96,680
20-Nov-2025	27.81	28.02	27.79	27.93	1,131	6,24,30,194.66	17,85,191
21-Nov-2025	27.93	27.93	27.71	27.73	1,497	6,41,00,494.02	12,89,493
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

ICICI PN Alpha: Related NEWS

No Record Found

Invest wise with Expert advice