ICICIFIN Historical Share Price Data

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

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	23.82	24.04	23.82	23.94	686	2760954.75	68501	0.22	0.12
09-Apr-2024	24.05	24.16	23.79	23.88	739	37055376.09	1371263	0.37	-0.17
10-Apr-2024	23.9	24.1	23.9	23.95	398	1958046.61	50876	0.20	0.05
12-Apr-2024	24.11	24.11	23.73	23.8	750	3698251.06	37357	0.38	-0.31
15-Apr-2024	23.7	23.7	23.11	23.29	1097	3488962.63	101814	0.59	-0.41
16-Apr-2024	23.29	23.33	23.13	23.21	488	1394968.64	36189	0.20	-0.08
18-Apr-2024	23.39	23.59	23.15	23.21	554	1722873.2	58548	0.44	-0.18
19-Apr-2024	23	23.3	22.83	23.23	655	1397543.92	27102	0.47	0.23
22-Apr-2024	23.69	23.69	23.26	23.58	574	3897745.49	57597	0.43	-0.11
23-Apr-2024	23.9	23.9	23.58	23.71	424	20419555.22	43798	0.32	-0.19
24-Apr-2024	23.71	23.94	23.69	23.77	403	2260742.11	65630	0.25	0.06
25-Apr-2024	24.14	24.14	23.63	23.91	423	3069249.82	27483	0.51	-0.23
26-Apr-2024	24.14	24.14	23.44	23.58	2127	15547880.92	451021	0.70	-0.56
29-Apr-2024	23.6	23.85	23.32	23.49	1585	5329687.92	171248	0.53	-0.11
30-Apr-2024	23.51	23.99	23.5	23.79	1076	5957267.5	223804	0.49	0.28
02-May-2024	24.12	24.24	23.94	24.16	807	6447250.61	228961	0.30	0.04
03-May-2024	24.32	24.7	24.11	24.16	1095	5363622.89	147446	0.59	-0.16
06-May-2024	24.57	24.57	23.61	23.74	1055	2504461.78	77913	0.96	-0.83

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.