ICICI PNPSU Bank

ICICI Prudential Nifty PSU Bank ETF Historical Data

NSEBSE

₹84.79

(0.37%)

Dec 23, 2025|09:34:58 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	84.99	85.41	84	84.38	733	1,31,57,582.45	77,357
25-Nov-2025	84.31	85.96	84.31	85.66	669	1,06,03,734.25	62,564
26-Nov-2025	85.73	87.49	85.7	86.28	834	1,77,52,521.87	1,13,678
27-Nov-2025	84.12	87.1	84.12	86.12	830	1,42,73,161.18	1,12,072
28-Nov-2025	86.12	86.61	85.75	86.23	707	1,21,54,751.92	77,113
01-Dec-2025	86.5	87.15	86.05	86.37	925	1,70,50,233.99	1,02,266
02-Dec-2025	86.83	87.36	86.12	86.29	863	2,34,64,166.16	1,36,127
03-Dec-2025	86.7	86.7	83.03	83.59	3,635	6,03,19,905.03	4,15,169
04-Dec-2025	83.58	84.1	83.13	83.61	1,088	1,24,08,637.3	74,838
05-Dec-2025	85.7	85.7	83.25	84.63	933	3,30,63,418.78	2,03,680
08-Dec-2025	84.69	84.93	81.92	82.51	2,016	2,13,94,203.21	1,42,061
09-Dec-2025	82.35	83.64	81.53	83.55	901	2,34,60,195.55	1,63,718
10-Dec-2025	83.55	83.97	82.38	82.77	825	99,92,737.52	61,970
11-Dec-2025	82.76	83.62	82.67	83.13	588	1,85,15,596.16	1,90,268
12-Dec-2025	83.05	83.62	82.7	83.27	930	93,94,312.41	77,357
15-Dec-2025	83.01	83.9	82.75	83.51	858	94,35,125.78	63,605
16-Dec-2025	83.51	83.69	82.66	82.8	647	1,60,12,804.91	1,57,768
17-Dec-2025	82.81	84.15	82.81	83.91	609	94,09,772.89	58,148
18-Dec-2025	84.48	84.58	83.35	83.99	537	76,96,629.91	54,580
19-Dec-2025	84.25	84.69	83.73	84.28	467	55,86,632.06	42,009
22-Dec-2025	84.39	84.99	84.23	84.48	743	1,26,88,379.68	88,665

ICICI PNPSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice