ICICI PN Bank

ICICI Prudential Nifty Bank ETF Historical Data

NSEBSE

₹56.89

(-0.33%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	57.25	57.32	56.71	57.14	760	21,22,907.73	21,590
22-Aug-2025	57.34	57.34	56.51	56.54	1,599	1,35,53,266.48	1,59,562
25-Aug-2025	56.46	57.08	56.42	56.51	1,205	54,94,169.31	58,966
26-Aug-2025	56.52	56.56	55.74	55.83	4,003	1,97,79,914.8	2,16,598
28-Aug-2025	57.5	57.5	55.14	55.17	2,052	1,34,56,036.84	1,68,771
29-Aug-2025	55.7	55.7	54.95	55.03	1,493	1,88,07,997.81	2,12,229
01-Sep-2025	56.68	56.68	54.96	55.37	2,469	6,00,55,454.3	8,56,017
02-Sep-2025	55.59	55.62	54.93	55.03	5,635	1,47,48,451.36	2,33,019
03-Sep-2025	56.68	56.68	54.81	55.31	1,313	1,29,37,773.14	1,73,619
04-Sep-2025	55.37	55.85	55.19	55.33	1,305	1,10,70,579.02	1,34,743
05-Sep-2025	56.99	56.99	55.05	55.48	1,086	7,75,08,545.19	13,34,946
08-Sep-2025	55	58	55	55.56	1,179	50,00,936.78	58,317
09-Sep-2025	57.23	57.23	55.4	55.56	1,838	3,70,87,251.99	5,82,707
10-Sep-2025	55.96	56	55.69	55.89	4,885	3,36,06,624.72	5,10,657
11-Sep-2025	55.45	56.1	55.44	56.06	917	1,59,90,174.42	1,99,641
12-Sep-2025	56.33	56.33	55.9	56.19	1,120	3,05,38,678.55	3,93,832
15-Sep-2025	56.45	56.66	55.89	56.18	2,267	3,02,01,235.2	4,29,858
16-Sep-2025	56.4	56.6	56.18	56.5	816	79,19,881.39	1,02,812
17-Sep-2025	58.2	58.2	56.27	56.89	886	63,50,171.85	61,268
18-Sep-2025	56.99	57.34	56.89	57.08	1,004	1,08,44,592.29	1,54,013
19-Sep-2025	56.73	57.25	56.73	56.89	1,066	3,87,02,287.34	6,20,822

ICICI PN Bank: Related NEWS

No Record Found

Invest wise with Expert advice