ICICI PNPSU Bank

ICICI Prudential Nifty PSU Bank ETF Historical Data

NSEBSE

₹83.27

(0.17%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	84.9	85.09	83.25	83.87	930	83,76,535.19	56,224
14-Nov-2025	83.8	85.58	83.4	84.7	795	1,64,98,420.59	1,11,783
17-Nov-2025	85.17	86.3	85.17	86.02	1,198	2,92,21,340.79	1,93,470
18-Nov-2025	84.6	86.3	84.6	85.85	794	1,44,36,574.14	73,992
19-Nov-2025	85.86	87.8	85.33	86.88	1,047	1,77,21,304.35	1,09,284
20-Nov-2025	87.19	87.19	85.86	86.14	1,076	1,80,33,567.26	1,32,745
21-Nov-2025	86.1	86.1	84.47	84.57	1,361	3,34,67,716.78	2,98,044
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

ICICI PNPSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice