ICICI BSE500 ETF

ICICI Prudential S&P BSE 500 ETF Historical Data

NSEBSE

₹40.05

(0.73%)

Dec 12, 2025|03:41:59 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	40.14	40.4	40.01	40.26	1,271	39,92,237.57	56,753
13-Nov-2025	40.46	40.57	40.09	40.35	1,202	53,13,743.6	86,542
14-Nov-2025	40.47	40.62	40	40.33	1,356	34,61,235.9	35,277
17-Nov-2025	40.32	40.47	38.93	40.02	2,309	2,30,41,989.08	3,22,555
18-Nov-2025	40.98	40.98	40.05	40.24	1,151	1,69,36,060.04	3,52,678
19-Nov-2025	40.36	40.47	40.09	40.28	1,114	32,74,721.58	42,989
20-Nov-2025	40.67	40.67	40.02	40.42	976	66,95,340.05	97,188
21-Nov-2025	40.39	40.39	40.02	40.16	1,190	28,68,341.8	43,367
24-Nov-2025	40.13	40.3	40	40.06	1,798	41,43,333.16	58,232
25-Nov-2025	39.95	40.18	39.93	40.01	985	19,90,004.12	33,349
26-Nov-2025	40.21	40.38	40.01	40.33	759	50,20,704.88	40,659
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

ICICI BSE500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice