ICICI PNPSU Bank

ICICI Prudential Nifty PSU Bank ETF Historical Data

NSEBSE

₹86.23

(0.13%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	82.18	82.3	81.54	81.92	835	2,13,52,315.88	1,68,183
30-Oct-2025	81.92	82.36	81.32	81.59	874	2,32,78,074.79	1,09,444
31-Oct-2025	81.74	83.65	81.58	82.87	1,301	3,80,37,011.29	2,83,199
03-Nov-2025	83.29	84.8	83.16	84.51	1,640	4,17,68,329	3,36,181
04-Nov-2025	84.82	84.82	83.55	84.18	1,137	1,65,04,880.21	97,626
06-Nov-2025	84.3	84.84	83.42	83.75	990	1,41,49,505.42	95,659
07-Nov-2025	83.24	84.71	82.35	84.28	1,155	2,59,37,587.77	2,38,687
10-Nov-2025	84.7	85.98	83.91	84.49	933	1,63,16,925.74	1,06,200
11-Nov-2025	82.37	85.05	82.37	84.21	904	1,26,43,651.26	99,891
12-Nov-2025	84.63	84.85	84.16	84.69	695	1,93,48,639.17	1,55,797
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

ICICI PNPSU Bank: Related NEWS

No Record Found

Invest wise with Expert advice