ICICI Sensex ETF

ICICI Prudential S&P BSE Sensex ETF Historical Data

NSEBSE

₹966.66

(-0.17%)

Dec 10, 2025|12:24:59 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	954.16	956.63	949.42	955.19	511	29,39,992.7	1,648
11-Nov-2025	959.31	960.26	950.08	957.87	360	1,46,27,974.73	13,261
12-Nov-2025	957.9	966.54	956.11	964.09	385	94,12,167.39	8,154
13-Nov-2025	964.09	968	961.55	964.85	322	38,52,623.65	2,033
14-Nov-2025	964.85	967.24	956.6	962.47	422	1,34,78,764.6	6,537
17-Nov-2025	967.28	971.54	963.92	970.92	4,309	2,43,59,495.49	21,891
18-Nov-2025	970.92	971.81	963.5	967.96	2,895	2,26,60,504.45	22,445
19-Nov-2025	967.57	974.11	966	973.8	3,168	2,29,11,369.41	21,424
20-Nov-2025	976.72	980.24	972.18	977.92	3,557	3,32,77,951.63	30,740
21-Nov-2025	977.3	978.3	965	974.05	2,919	2,68,72,026.3	24,984
24-Nov-2025	975.01	979.22	965.04	970.77	475	54,01,663.81	3,633
25-Nov-2025	969.87	999.84	966.98	975.84	488	99,80,313.75	3,544
26-Nov-2025	968.52	979.89	965.4	978.49	3,060	3,11,36,434.92	28,241
27-Nov-2025	978.49	983.1	975.11	979.49	3,214	2,89,97,952.17	26,740
28-Nov-2025	981.63	982.52	977.09	979.95	2,679	2,78,04,803.41	26,989
01-Dec-2025	986.74	991.89	975	978.77	603	88,55,509.36	7,221
02-Dec-2025	979.19	980.98	970.48	972.94	625	6,51,34,977.68	58,134
03-Dec-2025	968.9	974.99	968.71	972.94	3,273	3,65,18,201.95	35,749
04-Dec-2025	968.09	976.98	968.09	975.23	2,324	5,22,36,835.63	29,246
05-Dec-2025	976.5	981	972.95	979.45	3,169	4,05,80,076.45	29,513
08-Dec-2025	978	980.36	968	970.98	660	1,12,35,714.78	7,162
09-Dec-2025	968.77	972.2	964.01	968.28	2,758	3,87,53,300.66	35,890

ICICI Sensex ETF: Related NEWS

No Record Found

Invest wise with Expert advice