ICICI BSE500 ETF

ICICI Prudential S&P BSE 500 ETF Historical Data

NSEBSE

₹40.04

(-0.25%)

Oct 24, 2025|01:24:56 PM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	39.78	39.78	39.1	39.15	874	28,33,340.16	66,442
25-Sep-2025	39.48	40.77	38.94	39.05	1,359	91,07,058.74	2,24,228
26-Sep-2025	39.06	39.17	38.32	38.48	1,346	5,41,64,756.42	9,30,759
29-Sep-2025	38.44	38.96	38.36	38.46	1,385	75,87,076.23	1,48,811
30-Sep-2025	38.38	38.76	38.28	38.42	940	28,51,636.28	41,797
01-Oct-2025	38.92	38.92	38.43	38.75	857	30,61,607.46	62,414
03-Oct-2025	39.71	39.71	38.61	38.94	1,187	56,08,143.5	92,123
06-Oct-2025	38.94	39.2	38.86	39.13	1,992	72,17,506.41	1,59,078
07-Oct-2025	39.13	39.49	38.98	39.34	1,139	41,21,662.27	83,349
08-Oct-2025	39.35	39.35	39.04	39.09	1,093	61,10,649.99	1,13,885
09-Oct-2025	39.09	39.38	38.98	39.3	1,052	1,03,32,050.03	2,01,685
10-Oct-2025	39.31	39.47	39.23	39.32	1,578	40,81,133.05	50,437
13-Oct-2025	39.23	39.42	39.14	39.37	1,848	53,65,236.56	43,858
14-Oct-2025	39.56	39.75	38.95	39.07	1,003	48,45,752.58	77,415
15-Oct-2025	39.45	39.49	39.07	39.46	873	68,88,851.33	78,553
16-Oct-2025	39.65	39.87	39.47	39.64	879	73,39,307.66	1,16,289
17-Oct-2025	39.64	39.9	39.64	39.77	942	67,56,507.42	1,26,377
20-Oct-2025	39.96	40.14	39.84	39.96	1,456	24,61,773.28	42,856
21-Oct-2025	39.96	40.35	39.44	40.23	1,031	28,02,288.36	61,029
23-Oct-2025	40.23	40.53	40	40.14	1,689	73,27,906.99	1,15,441

ICICI BSE500 ETF: Related NEWS

No Record Found

Invest wise with Expert advice