ICICI BSE500 ETF

ICICI Prudential BSE 500 ETF Historical Data

NSEBSE

₹38.94

(-0.33%)

Jun 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

28/05/2026

To Date

28/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-May-2026	39.53	39.53	38.52	38.72	990	72,43,008.41	97,682
29-May-2026	38.35	39.3	38.16	38.26	1,152	54,44,006.45	1,00,014
01-Jun-2026	38.5	38.65	37.75	37.82	2,316	54,52,994.19	92,137
02-Jun-2026	37.82	38.08	37.49	38.03	1,081	85,73,430.93	1,14,731
03-Jun-2026	37.8	37.98	37.44	37.9	921	26,70,030.11	48,667
04-Jun-2026	37.15	38.08	37.15	37.87	1,100	35,72,797.84	45,364
05-Jun-2026	38.63	38.63	37.68	37.87	895	13,78,621.66	15,670
08-Jun-2026	37.75	37.75	37.27	37.45	3,322	48,11,116.7	67,439
09-Jun-2026	37.6	37.8	37.45	37.76	1,141	14,12,938.15	28,735
10-Jun-2026	37.79	37.91	37.5	37.53	1,419	40,51,157.32	60,223
11-Jun-2026	37.4	37.56	37.11	37.32	1,245	26,45,591.84	53,495
12-Jun-2026	37.32	38.17	37.32	38.03	1,187	28,84,868.8	42,722
15-Jun-2026	38.98	39.25	38.03	38.63	2,470	1,18,20,787.62	1,78,197
16-Jun-2026	38.63	39.08	38	38.82	1,235	33,35,187.72	43,804
17-Jun-2026	38.82	39.19	38.47	38.91	1,148	1,54,15,739.45	2,05,233
18-Jun-2026	38.91	39.12	38.86	39.05	1,072	22,37,225.9	35,469
19-Jun-2026	39.5	39.5	38.78	38.95	1,388	1,42,89,749.44	1,50,930
22-Jun-2026	38.95	39.5	38.95	39.14	2,265	38,51,817.8	83,489
23-Jun-2026	38.75	39.33	38.35	38.84	1,089	27,34,613.39	48,470
24-Jun-2026	38.05	39.3	38.05	39.07	883	21,38,772.48	43,488
25-Jun-2026	39.07	39.31	38.9	38.94	1,150	27,24,987.64	31,142

ICICI BSE500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice