ICICI BSE500 ETF

ICICI Prudential S&P BSE 500 ETF Historical Data

NSEBSE

₹38.81

(-0.46%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	39.35	39.5	39.3	39.45	696	20,21,050.88	40,354
24-Jul-2025	38.46	39.62	38.46	39.37	942	3,49,86,539.86	8,18,944
25-Jul-2025	39.37	40.05	38.85	39.22	1,678	1,16,82,761.03	1,79,775
28-Jul-2025	39.22	39.22	38.29	38.49	2,674	2,94,44,472.87	2,45,347
29-Jul-2025	38.82	38.98	38.35	38.89	692	36,52,314.33	62,626
30-Jul-2025	37.91	38.92	37.91	38.75	541	54,18,701.03	1,08,381
31-Jul-2025	38.81	38.97	38.03	38.74	1,466	80,22,594.8	94,144
01-Aug-2025	38.86	38.86	38.29	38.34	1,207	65,03,358.14	1,01,281
04-Aug-2025	38.34	38.63	38.1	38.61	1,415	47,84,432.15	96,365
05-Aug-2025	38.75	38.75	38.4	38.52	867	21,22,902.84	43,253
06-Aug-2025	38.67	38.67	38.13	38.29	1,125	66,27,254.52	1,19,724
07-Aug-2025	37.33	40.29	37.33	38.45	1,574	77,08,615.79	1,19,174
08-Aug-2025	38.45	38.45	37.86	37.9	1,971	78,77,056.62	1,21,928
11-Aug-2025	38.3	38.81	37.74	38.13	1,840	83,63,420.6	1,16,296
12-Aug-2025	38.32	38.32	37.95	38.02	1,991	1,97,57,424.67	4,23,902
13-Aug-2025	38.19	38.31	38.12	38.24	848	1,25,68,414.45	2,31,193
14-Aug-2025	38.59	38.59	38.2	38.25	735	51,21,901.38	1,10,015
18-Aug-2025	39.4	39.4	38.25	38.54	1,994	1,41,01,853.2	2,53,613
19-Aug-2025	37.57	38.88	37.57	38.86	896	1,41,76,917.85	3,21,050
20-Aug-2025	38.9	39.03	38.71	38.97	559	36,60,619.49	51,671
21-Aug-2025	38.98	39.16	38.97	38.99	851	48,17,181.04	62,194

ICICI BSE500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice