ICICI Pru.Nif.50

ICICI Prudential Nifty Next 50 ETF Historical Data

NSEBSE

₹71.41

(0.52%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	73.1	73.3	72.52	73.2	4,829	7,13,28,269.08	5,48,589
12-Nov-2025	73.1	73.79	73.1	73.29	3,887	4,91,62,637.05	4,94,460
13-Nov-2025	73.58	73.7	73.01	73.3	3,459	4,12,14,820.34	3,69,264
14-Nov-2025	73.57	73.73	73.01	73.29	3,718	2,70,40,187.48	2,65,336
17-Nov-2025	73.9	73.9	72.7	73.48	4,706	3,78,22,037.99	3,91,564
18-Nov-2025	72.8	74.2	72.73	73.17	3,962	2,59,71,450.78	2,22,327
19-Nov-2025	73.49	73.5	72.94	73.15	3,390	2,07,83,207.67	1,99,290
20-Nov-2025	73.64	73.64	72.84	73.06	3,906	3,14,24,327.36	2,80,567
21-Nov-2025	73.8	73.8	72.15	72.2	8,945	9,58,52,885.53	12,21,219
24-Nov-2025	72.4	72.4	71.44	71.49	10,869	6,77,12,594.42	7,98,304
25-Nov-2025	71.79	71.79	71.49	71.67	3,840	2,23,38,911.69	2,04,639
26-Nov-2025	71.98	72.8	71.71	72.74	3,270	4,88,27,934.82	4,70,958
27-Nov-2025	72.99	72.99	72.4	72.62	3,824	4,01,69,494.67	3,35,110
28-Nov-2025	71.9	72.92	70.8	72.7	3,327	1,73,14,214.23	1,68,235
01-Dec-2025	74	74	72	72.79	5,508	3,32,51,606.98	3,64,894
02-Dec-2025	72.79	74.97	72.55	72.7	4,296	2,03,69,694.97	1,76,116
03-Dec-2025	74	74	71.75	71.94	7,515	4,58,82,786.54	5,07,090
04-Dec-2025	71.4	72.32	71.4	72.07	3,670	2,10,85,683.25	2,08,793
05-Dec-2025	72.28	72.39	71.62	72.23	4,405	2,54,78,989.05	2,27,724
08-Dec-2025	74.25	74.25	70.49	70.76	13,466	9,17,52,086.96	10,61,454
09-Dec-2025	70.9	71.25	69.8	71.03	6,119	5,69,95,837.59	4,19,093
10-Dec-2025	73.16	73.16	70.9	71.04	4,384	2,57,91,146.85	2,27,275
11-Dec-2025	73.17	73.17	70.4	71.41	3,493	2,49,87,895.81	2,35,847

ICICI Pru.Nif.50: Related NEWS

No Record Found

Invest wise with Expert advice