ICICI PNPSU Bank

ICICI Prudential Nifty PSU Bank ETF Historical Data

NSEBSE

₹75.66

(-1.14%)

Oct 8, 2025|11:09:58 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	68	70.22	68	69.84	498	72,21,408.8	55,386
09-Sep-2025	70.18	70.18	69.42	69.6	451	41,03,486.9	37,361
10-Sep-2025	67.86	71.3	67.86	70.92	619	1,05,30,661.44	95,583
11-Sep-2025	70.98	72.22	70.98	71.58	517	54,09,837.25	46,312
12-Sep-2025	71.62	72.09	71.09	71.49	523	55,92,919.22	48,701
15-Sep-2025	69.35	71.91	69.35	71.67	587	59,43,855.92	42,351
16-Sep-2025	69.87	72.12	69.87	71.98	504	73,16,292.9	57,371
17-Sep-2025	72.3	74	71.99	73.85	1,080	2,69,49,499.82	2,72,493
18-Sep-2025	72	74.55	72	73.8	1,370	2,22,76,894.74	1,90,615
19-Sep-2025	73.83	75	73.83	74.69	1,059	2,03,80,199.85	1,99,645
22-Sep-2025	73.3	75.49	73.3	74.41	1,010	2,30,65,631.88	1,69,517
23-Sep-2025	74.47	75.6	73.85	75.4	1,085	10,71,03,244.76	12,65,852
24-Sep-2025	76.12	76.53	75.06	75.19	1,110	3,34,77,875.87	2,60,050
25-Sep-2025	75.31	75.99	74.06	74.57	805	1,34,35,475.59	93,881
26-Sep-2025	74.56	74.63	73	73.4	764	88,45,796.65	65,338
29-Sep-2025	73.76	75.04	73.5	74.79	646	2,19,19,757.56	1,48,627
30-Sep-2025	74.79	76.43	74.79	76.17	1,000	1,95,84,875.5	1,61,883
01-Oct-2025	75.3	76.89	75.14	75.9	915	1,39,90,442.67	1,02,440
03-Oct-2025	74.8	76.94	74.8	76.67	1,037	1,27,62,812.55	98,220
06-Oct-2025	77.06	77.25	76.47	76.87	886	1,79,81,087.09	1,71,818
07-Oct-2025	76.89	77.17	76.5	76.53	499	69,39,142.49	61,730

ICICI PNPSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice