ICICI BSE500 ETF

ICICI Prudential S&P BSE 500 ETF Historical Data

NSEBSE

₹38.34

(-1.03%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	39.63	39.81	39.6	39.63	918	38,46,000.65	69,076
04-Jul-2025	39.39	39.79	39.39	39.65	1,393	33,89,641.87	72,288
07-Jul-2025	39.7	39.84	39.3	39.66	1,683	46,35,076.58	97,180
08-Jul-2025	39.85	39.85	39.52	39.63	941	1,81,62,271.76	3,67,024
09-Jul-2025	39.59	39.8	39.59	39.66	1,081	39,14,618.05	53,395
10-Jul-2025	39.51	39.91	39.51	39.58	989	20,28,301.76	40,248
11-Jul-2025	40.56	40.56	39.22	39.27	1,536	69,90,296.59	1,53,339
14-Jul-2025	39.48	39.48	39.11	39.24	2,633	34,03,181.36	45,254
15-Jul-2025	39.43	39.6	39.28	39.56	952	16,19,633.67	25,972
16-Jul-2025	39.68	39.68	39.44	39.58	704	22,64,465.6	49,691
17-Jul-2025	39.67	39.67	39.38	39.5	859	42,55,280.51	61,372
18-Jul-2025	39.5	39.72	39.21	39.32	1,067	54,76,865.57	50,083
21-Jul-2025	38.88	39.49	38.88	39.35	1,583	27,08,900.73	33,263
22-Jul-2025	40.33	40.33	39.31	39.35	802	29,93,516.87	43,868
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

ICICI BSE500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice