ICICI BSE500 ETF

ICICI Prudential S&P BSE 500 ETF Historical Data

NSEBSE

₹40.23

(-0.27%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	40.73	40.73	40.34	40.44	804	40,13,113.24	71,048
28-Nov-2025	40.83	40.83	40.33	40.47	763	19,30,526.53	38,743
01-Dec-2025	40.98	40.98	39.97	40.47	1,845	28,02,523.44	42,766
02-Dec-2025	40.47	40.47	40.15	40.29	1,176	34,29,653.93	58,360
03-Dec-2025	40.5	40.67	40	40.14	939	34,38,430.54	74,022
04-Dec-2025	40.14	40.34	40.01	40.16	1,208	45,90,072.04	59,432
05-Dec-2025	41.16	41.16	40	40.27	810	63,77,808.17	79,700
08-Dec-2025	40.47	40.47	39.6	39.79	2,660	1,92,83,506.87	1,39,050
09-Dec-2025	39.61	39.85	39.35	39.78	1,318	64,88,631.61	90,118
10-Dec-2025	39.78	39.99	39.59	39.63	1,429	44,95,395.65	66,567
11-Dec-2025	39.64	39.85	39.46	39.76	1,036	43,30,375.1	95,006
12-Dec-2025	39.4	40.09	39.4	40.05	1,001	40,26,808.41	27,622
15-Dec-2025	39.04	40.47	39.04	40.15	1,825	22,64,367.42	40,940
16-Dec-2025	40.12	40.12	39.76	39.93	1,199	1,62,16,489.99	2,95,291
17-Dec-2025	39.93	40.16	39.7	39.78	918	30,93,893.1	58,506
18-Dec-2025	39.78	39.87	39.42	39.73	1,262	56,34,727.51	95,288
19-Dec-2025	39.74	39.98	39.73	39.89	945	52,00,560.23	76,071
22-Dec-2025	40.69	40.69	40.05	40.26	1,688	16,45,255.36	28,520
23-Dec-2025	40.26	40.47	40.15	40.26	1,075	16,87,461.54	24,353
24-Dec-2025	40.46	40.46	39.93	40.34	868	1,41,21,236.9	1,83,878
26-Dec-2025	40.57	40.57	40.19	40.23	1,297	44,21,384.22	87,764

ICICI BSE500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice