BSE - Delayed Quote INR

ICICI Pru Focused Equity Gr (0P0000K9VO.BO)

83.48 -0.63 (-0.75%)
At close: January 10 at 1:30:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 83.48 83.48 83.48 83.48 83.48 -
Jan 8, 2025 84.11 84.11 84.11 84.11 84.11 -
Jan 7, 2025 84.73 84.73 84.73 84.73 84.73 -
Jan 6, 2025 84.36 84.36 84.36 84.36 84.36 -
Jan 3, 2025 85.71 85.71 85.71 85.71 85.71 -
Jan 2, 2025 85.99 85.99 85.99 85.99 85.99 -
Jan 1, 2025 84.95 84.95 84.95 84.95 84.95 -
Dec 31, 2024 84.77 84.77 84.77 84.77 84.77 -
Dec 30, 2024 84.69 84.69 84.69 84.69 84.69 -
Dec 27, 2024 85.23 85.23 85.23 85.23 85.23 -
Dec 26, 2024 85.30 85.30 85.30 85.30 85.30 -
Dec 24, 2024 85.20 85.20 85.20 85.20 85.20 -
Dec 23, 2024 85.11 85.11 85.11 85.11 85.11 -
Dec 20, 2024 84.69 84.69 84.69 84.69 84.69 -
Dec 19, 2024 86.08 86.08 86.08 86.08 86.08 -
Dec 18, 2024 86.72 86.72 86.72 86.72 86.72 -
Dec 17, 2024 87.13 87.13 87.13 87.13 87.13 -
Dec 16, 2024 88.23 88.23 88.23 88.23 88.23 -
Dec 13, 2024 88.10 88.10 88.10 88.10 88.10 -
Dec 12, 2024 87.69 87.69 87.69 87.69 87.69 -
Dec 11, 2024 87.96 87.96 87.96 87.96 87.96 -
Dec 10, 2024 87.85 87.85 87.85 87.85 87.85 -
Dec 9, 2024 87.71 87.71 87.71 87.71 87.71 -
Dec 6, 2024 87.86 87.86 87.86 87.86 87.86 -
Dec 5, 2024 87.77 87.77 87.77 87.77 87.77 -
Dec 4, 2024 87.45 87.45 87.45 87.45 87.45 -
Dec 3, 2024 87.17 87.17 87.17 87.17 87.17 -
Dec 2, 2024 86.30 86.30 86.30 86.30 86.30 -
Nov 29, 2024 85.76 85.76 85.76 85.76 85.76 -
Nov 28, 2024 85.09 85.09 85.09 85.09 85.09 -
Nov 27, 2024 85.85 85.85 85.85 85.85 85.85 -
Nov 26, 2024 85.63 85.63 85.63 85.63 85.63 -
Nov 25, 2024 86.24 86.24 86.24 86.24 86.24 -
Nov 22, 2024 84.78 84.78 84.78 84.78 84.78 -
Nov 21, 2024 83.45 83.45 83.45 83.45 83.45 -
Nov 19, 2024 83.62 83.62 83.62 83.62 83.62 -
Nov 18, 2024 83.39 83.39 83.39 83.39 83.39 -
Nov 14, 2024 83.59 83.59 83.59 83.59 83.59 -
Nov 13, 2024 83.46 83.46 83.46 83.46 83.46 -
Nov 12, 2024 84.79 84.79 84.79 84.79 84.79 -
Nov 11, 2024 85.74 85.74 85.74 85.74 85.74 -
Nov 8, 2024 85.84 85.84 85.84 85.84 85.84 -
Nov 7, 2024 86.06 86.06 86.06 86.06 86.06 -
Nov 6, 2024 86.84 86.84 86.84 86.84 86.84 -
Nov 5, 2024 86.10 86.10 86.10 86.10 86.10 -
Nov 4, 2024 85.60 85.60 85.60 85.60 85.60 -
Oct 31, 2024 86.55 86.55 86.55 86.55 86.55 -
Oct 30, 2024 86.69 86.69 86.69 86.69 86.69 -
Oct 29, 2024 87.13 87.13 87.13 87.13 87.13 -
Oct 28, 2024 86.60 86.60 86.60 86.60 86.60 -
Oct 25, 2024 86.30 86.30 86.30 86.30 86.30 -
Oct 24, 2024 86.98 86.98 86.98 86.98 86.98 -
Oct 23, 2024 87.14 87.14 87.14 87.14 87.14 -
Oct 22, 2024 87.46 87.46 87.46 87.46 87.46 -
Oct 21, 2024 88.40 88.40 88.40 88.40 88.40 -
Oct 18, 2024 89.00 89.00 89.00 89.00 89.00 -
Oct 17, 2024 88.25 88.25 88.25 88.25 88.25 -
Oct 16, 2024 89.57 89.57 89.57 89.57 89.57 -
Oct 15, 2024 89.84 89.84 89.84 89.84 89.84 -
Oct 14, 2024 89.62 89.62 89.62 89.62 89.62 -
Oct 11, 2024 89.44 89.44 89.44 89.44 89.44 -
Oct 10, 2024 89.56 89.56 89.56 89.56 89.56 -
Oct 9, 2024 89.89 89.89 89.89 89.89 89.89 -
Oct 8, 2024 89.00 89.00 89.00 89.00 89.00 -
Oct 7, 2024 88.11 88.11 88.11 88.11 88.11 -
Oct 4, 2024 89.16 89.16 89.16 89.16 89.16 -
Oct 3, 2024 89.90 89.90 89.90 89.90 89.90 -
Oct 1, 2024 91.77 91.77 91.77 91.77 91.77 -
Sep 30, 2024 91.88 91.88 91.88 91.88 91.88 -
Sep 27, 2024 92.97 92.97 92.97 92.97 92.97 -
Sep 26, 2024 92.77 92.77 92.77 92.77 92.77 -
Sep 25, 2024 92.36 92.36 92.36 92.36 92.36 -
Sep 24, 2024 92.48 92.48 92.48 92.48 92.48 -
Sep 23, 2024 92.59 92.59 92.59 92.59 92.59 -
Sep 20, 2024 92.18 92.18 92.18 92.18 92.18 -
Sep 19, 2024 91.02 91.02 91.02 91.02 91.02 -
Sep 18, 2024 90.69 90.69 90.69 90.69 90.69 -
Sep 17, 2024 91.03 91.03 91.03 91.03 91.03 -
Sep 16, 2024 90.78 90.78 90.78 90.78 90.78 -
Sep 13, 2024 90.34 90.34 90.34 90.34 90.34 -
Sep 12, 2024 90.54 90.54 90.54 90.54 90.54 -
Sep 11, 2024 89.15 89.15 89.15 89.15 89.15 -
Sep 10, 2024 89.35 89.35 89.35 89.35 89.35 -
Sep 9, 2024 89.01 89.01 89.01 89.01 89.01 -
Sep 6, 2024 88.96 88.96 88.96 88.96 88.96 -
Sep 5, 2024 89.74 89.74 89.74 89.74 89.74 -
Sep 4, 2024 89.66 89.66 89.66 89.66 89.66 -
Sep 3, 2024 89.60 89.60 89.60 89.60 89.60 -
Sep 2, 2024 89.44 89.44 89.44 89.44 89.44 -
Aug 30, 2024 89.52 89.52 89.52 89.52 89.52 -
Aug 29, 2024 88.88 88.88 88.88 88.88 88.88 -
Aug 28, 2024 88.82 88.82 88.82 88.82 88.82 -
Aug 27, 2024 88.55 88.55 88.55 88.55 88.55 -
Aug 26, 2024 88.41 88.41 88.41 88.41 88.41 -
Aug 23, 2024 87.95 87.95 87.95 87.95 87.95 -
Aug 22, 2024 88.13 88.13 88.13 88.13 88.13 -
Aug 21, 2024 87.65 87.65 87.65 87.65 87.65 -
Aug 20, 2024 87.41 87.41 87.41 87.41 87.41 -
Aug 19, 2024 86.66 86.66 86.66 86.66 86.66 -
Aug 16, 2024 86.56 86.56 86.56 86.56 86.56 -
Aug 14, 2024 85.54 85.54 85.54 85.54 85.54 -
Aug 13, 2024 85.68 85.68 85.68 85.68 85.68 -
Aug 12, 2024 86.21 86.21 86.21 86.21 86.21 -
Aug 9, 2024 86.19 86.19 86.19 86.19 86.19 -
Aug 8, 2024 85.58 85.58 85.58 85.58 85.58 -
Aug 7, 2024 86.04 86.04 86.04 86.04 86.04 -
Aug 6, 2024 84.42 84.42 84.42 84.42 84.42 -
Aug 5, 2024 84.92 84.92 84.92 84.92 84.92 -
Aug 2, 2024 86.69 86.69 86.69 86.69 86.69 -
Aug 1, 2024 87.61 87.61 87.61 87.61 87.61 -
Jul 31, 2024 87.55 87.55 87.55 87.55 87.55 -
Jul 30, 2024 87.02 87.02 87.02 87.02 87.02 -
Jul 29, 2024 87.06 87.06 87.06 87.06 87.06 -
Jul 26, 2024 86.75 86.75 86.75 86.75 86.75 -
Jul 25, 2024 85.50 85.50 85.50 85.50 85.50 -
Jul 24, 2024 85.20 85.20 85.20 85.20 85.20 -
Jul 23, 2024 85.10 85.10 85.10 85.10 85.10 -
Jul 22, 2024 85.16 85.16 85.16 85.16 85.16 -
Jul 19, 2024 84.85 84.85 84.85 84.85 84.85 -
Jul 18, 2024 86.12 86.12 86.12 86.12 86.12 -
Jul 16, 2024 86.05 86.05 86.05 86.05 86.05 -
Jul 15, 2024 85.94 85.94 85.94 85.94 85.94 -
Jul 12, 2024 85.45 85.45 85.45 85.45 85.45 -
Jul 11, 2024 85.10 85.10 85.10 85.10 85.10 -
Jul 10, 2024 85.48 85.48 85.48 85.48 85.48 -
Jul 9, 2024 85.29 85.29 85.29 85.29 85.29 -
Jul 8, 2024 84.70 84.70 84.70 84.70 84.70 -
Jul 5, 2024 84.94 84.94 84.94 84.94 84.94 -
Jul 4, 2024 84.34 84.34 84.34 84.34 84.34 -
Jul 3, 2024 83.70 83.70 83.70 83.70 83.70 -
Jul 2, 2024 83.17 83.17 83.17 83.17 83.17 -
Jul 1, 2024 83.35 83.35 83.35 83.35 83.35 -
Jun 28, 2024 82.97 82.97 82.97 82.97 82.97 -
Jun 27, 2024 83.22 83.22 83.22 83.22 83.22 -
Jun 26, 2024 82.71 82.71 82.71 82.71 82.71 -
Jun 25, 2024 82.35 82.35 82.35 82.35 82.35 -
Jun 24, 2024 81.92 81.92 81.92 81.92 81.92 -
Jun 21, 2024 81.42 81.42 81.42 81.42 81.42 -
Jun 20, 2024 81.64 81.64 81.64 81.64 81.64 -
Jun 19, 2024 81.54 81.54 81.54 81.54 81.54 -
Jun 18, 2024 82.09 82.09 82.09 82.09 82.09 -
Jun 14, 2024 81.80 81.80 81.80 81.80 81.80 -
Jun 13, 2024 81.19 81.19 81.19 81.19 81.19 -
Jun 12, 2024 80.97 80.97 80.97 80.97 80.97 -
Jun 11, 2024 80.61 80.61 80.61 80.61 80.61 -
Jun 10, 2024 80.55 80.55 80.55 80.55 80.55 -
Jun 7, 2024 80.16 80.16 80.16 80.16 80.16 -
Jun 6, 2024 79.01 79.01 79.01 79.01 79.01 -
Jun 5, 2024 78.42 78.42 78.42 78.42 78.42 -
Jun 4, 2024 75.61 75.61 75.61 75.61 75.61 -
Jun 3, 2024 79.34 79.34 79.34 79.34 79.34 -
May 31, 2024 77.34 77.34 77.34 77.34 77.34 -
May 30, 2024 77.50 77.50 77.50 77.50 77.50 -
May 29, 2024 78.22 78.22 78.22 78.22 78.22 -
May 28, 2024 78.88 78.88 78.88 78.88 78.88 -
May 27, 2024 78.92 78.92 78.92 78.92 78.92 -
May 24, 2024 79.17 79.17 79.17 79.17 79.17 -
May 23, 2024 79.32 79.32 79.32 79.32 79.32 -
May 22, 2024 78.48 78.48 78.48 78.48 78.48 -
May 21, 2024 78.26 78.26 78.26 78.26 78.26 -
May 17, 2024 78.00 78.00 78.00 78.00 78.00 -
May 16, 2024 77.51 77.51 77.51 77.51 77.51 -
May 15, 2024 76.80 76.80 76.80 76.80 76.80 -
May 14, 2024 76.53 76.53 76.53 76.53 76.53 -
May 13, 2024 76.11 76.11 76.11 76.11 76.11 -
May 10, 2024 75.51 75.51 75.51 75.51 75.51 -
May 9, 2024 74.87 74.87 74.87 74.87 74.87 -
May 8, 2024 75.79 75.79 75.79 75.79 75.79 -
May 7, 2024 75.43 75.43 75.43 75.43 75.43 -
May 6, 2024 76.11 76.11 76.11 76.11 76.11 -
May 3, 2024 75.99 75.99 75.99 75.99 75.99 -
May 2, 2024 76.46 76.46 76.46 76.46 76.46 -
Apr 30, 2024 76.26 76.26 76.26 76.26 76.26 -
Apr 29, 2024 76.19 76.19 76.19 76.19 76.19 -
Apr 26, 2024 75.48 75.48 75.48 75.48 75.48 -
Apr 25, 2024 75.65 75.65 75.65 75.65 75.65 -
Apr 24, 2024 74.96 74.96 74.96 74.96 74.96 -
Apr 23, 2024 74.81 74.81 74.81 74.81 74.81 -
Apr 22, 2024 74.68 74.68 74.68 74.68 74.68 -
Apr 19, 2024 73.75 73.75 73.75 73.75 73.75 -
Apr 18, 2024 73.87 73.87 73.87 73.87 73.87 -
Apr 16, 2024 73.99 73.99 73.99 73.99 73.99 -
Apr 15, 2024 74.11 74.11 74.11 74.11 74.11 -
Apr 12, 2024 75.11 75.11 75.11 75.11 75.11 -
Apr 10, 2024 75.87 75.87 75.87 75.87 75.87 -
Apr 9, 2024 75.80 75.80 75.80 75.80 75.80 -
Apr 8, 2024 75.86 75.86 75.86 75.86 75.86 -
Apr 5, 2024 75.18 75.18 75.18 75.18 75.18 -
Apr 4, 2024 75.19 75.19 75.19 75.19 75.19 -
Apr 3, 2024 75.23 75.23 75.23 75.23 75.23 -
Apr 2, 2024 75.16 75.16 75.16 75.16 75.16 -
Apr 1, 2024 75.15 75.15 75.15 75.15 75.15 -
Mar 28, 2024 74.60 74.60 74.60 74.60 74.60 -
Mar 27, 2024 73.99 73.99 73.99 73.99 73.99 -
Mar 26, 2024 73.42 73.42 73.42 73.42 73.42 -
Mar 22, 2024 72.84 72.84 72.84 72.84 72.84 -
Mar 21, 2024 72.29 72.29 72.29 72.29 72.29 -
Mar 20, 2024 71.28 71.28 71.28 71.28 71.28 -
Mar 19, 2024 71.10 71.10 71.10 71.10 71.10 -
Mar 18, 2024 71.87 71.87 71.87 71.87 71.87 -
Mar 15, 2024 71.71 71.71 71.71 71.71 71.71 -
Mar 14, 2024 72.10 72.10 72.10 72.10 72.10 -
Mar 13, 2024 71.29 71.29 71.29 71.29 71.29 -
Mar 12, 2024 72.87 72.87 72.87 72.87 72.87 -
Mar 11, 2024 73.19 73.19 73.19 73.19 73.19 -
Mar 7, 2024 73.22 73.22 73.22 73.22 73.22 -
Mar 6, 2024 73.18 73.18 73.18 73.18 73.18 -
Mar 5, 2024 72.92 72.92 72.92 72.92 72.92 -
Mar 4, 2024 72.89 72.89 72.89 72.89 72.89 -
Mar 1, 2024 72.56 72.56 72.56 72.56 72.56 -
Feb 29, 2024 71.98 71.98 71.98 71.98 71.98 -
Feb 28, 2024 71.60 71.60 71.60 71.60 71.60 -
Feb 27, 2024 72.25 72.25 72.25 72.25 72.25 -
Feb 26, 2024 71.93 71.93 71.93 71.93 71.93 -
Feb 23, 2024 72.21 72.21 72.21 72.21 72.21 -
Feb 22, 2024 72.16 72.16 72.16 72.16 72.16 -
Feb 21, 2024 71.56 71.56 71.56 71.56 71.56 -
Feb 20, 2024 71.77 71.77 71.77 71.77 71.77 -
Feb 19, 2024 71.74 71.74 71.74 71.74 71.74 -
Feb 16, 2024 71.30 71.30 71.30 71.30 71.30 -
Feb 15, 2024 70.81 70.81 70.81 70.81 70.81 -
Feb 14, 2024 70.71 70.71 70.71 70.71 70.71 -
Feb 13, 2024 70.48 70.48 70.48 70.48 70.48 -
Feb 12, 2024 70.05 70.05 70.05 70.05 70.05 -
Feb 9, 2024 70.67 70.67 70.67 70.67 70.67 -
Feb 8, 2024 70.46 70.46 70.46 70.46 70.46 -
Feb 7, 2024 70.59 70.59 70.59 70.59 70.59 -
Feb 6, 2024 70.58 70.58 70.58 70.58 70.58 -
Feb 5, 2024 69.81 69.81 69.81 69.81 69.81 -
Feb 2, 2024 69.87 69.87 69.87 69.87 69.87 -
Feb 1, 2024 69.20 69.20 69.20 69.20 69.20 -
Jan 31, 2024 69.27 69.27 69.27 69.27 69.27 -
Jan 30, 2024 68.48 68.48 68.48 68.48 68.48 -
Jan 29, 2024 69.05 69.05 69.05 69.05 69.05 -
Jan 25, 2024 67.81 67.81 67.81 67.81 67.81 -
Jan 24, 2024 68.12 68.12 68.12 68.12 68.12 -
Jan 23, 2024 67.54 67.54 67.54 67.54 67.54 -
Jan 19, 2024 68.58 68.58 68.58 68.58 68.58 -
Jan 18, 2024 67.79 67.79 67.79 67.79 67.79 -
Jan 17, 2024 67.98 67.98 67.98 67.98 67.98 -
Jan 16, 2024 68.42 68.42 68.42 68.42 68.42 -
Jan 15, 2024 68.83 68.83 68.83 68.83 68.83 -
Jan 12, 2024 68.57 68.57 68.57 68.57 68.57 -
Jan 11, 2024 67.98 67.98 67.98 67.98 67.98 -
Jan 10, 2024 67.74 67.74 67.74 67.74 67.74 -

Related Tickers