ICICI PNFS ETF

ICICI Prudential Nifty Financial Serv. Ex-Bank ETF Historical Data

NSEBSE

₹32.28

(1.13%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	32.34	32.5	32.21	32.36	1,195	1,13,19,180.92	2,15,486
20-Nov-2025	32.66	32.77	32.37	32.65	1,504	9,14,37,885.16	26,35,167
21-Nov-2025	32.64	32.65	32.25	32.29	1,636	1,48,80,521.18	3,44,604
24-Nov-2025	32.29	32.39	31.94	31.96	1,649	1,40,70,481.98	2,10,975
25-Nov-2025	32.08	32.16	32	32.07	863	41,19,971.89	90,959
26-Nov-2025	32.32	32.81	32.11	32.78	1,328	2,42,54,287.86	4,54,431
27-Nov-2025	32.89	33.06	32.78	32.96	1,332	1,87,43,794.63	4,26,296
28-Nov-2025	33.07	33.11	32.78	32.85	1,360	97,96,003.43	2,61,486
01-Dec-2025	33.14	33.14	32.71	32.81	1,896	2,10,52,866.41	3,85,102
02-Dec-2025	32.82	32.85	32.57	32.68	1,565	1,43,60,898.52	2,32,636
03-Dec-2025	32.81	32.81	32.12	32.25	2,416	2,58,65,228.27	4,41,683
04-Dec-2025	32.31	32.42	32.15	32.35	956	1,47,39,838.18	2,32,921
05-Dec-2025	31.54	32.88	31.54	32.84	1,501	2,42,53,359.09	4,48,163
08-Dec-2025	33.66	33.66	32.2	32.33	2,700	2,43,97,170.59	4,88,771
09-Dec-2025	33.13	33.13	31.73	32.18	1,859	1,51,19,832.83	2,60,573
10-Dec-2025	32.21	32.42	31.58	31.86	1,466	1,41,67,704.09	2,43,780
11-Dec-2025	32.65	32.65	31.86	32.37	982	91,33,811.9	1,78,699
12-Dec-2025	32.51	32.68	32.26	32.44	1,067	77,23,726.4	1,17,211
15-Dec-2025	32.44	32.48	32.09	32.27	1,854	1,10,85,024.99	2,02,654
16-Dec-2025	32.28	32.49	31.75	31.81	1,956	1,29,98,235	2,80,934
17-Dec-2025	31.83	32.12	31.6	31.7	1,615	1,54,23,623.86	3,04,000
18-Dec-2025	31.67	32.09	31.62	31.92	1,122	1,11,65,683.66	2,80,558
19-Dec-2025	31.98	32.32	31.92	32.28	971	92,45,604.56	2,26,903

ICICI PNFS ETF: Related NEWS

No Record Found

Invest wise with Expert advice