NSE - Delayed Quote INR

ICICI Prudential Nifty Auto ETF (AUTOIETF.NS)

22.72
-0.01
(-0.04%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.4123.4122.6422.7222.72767,284
Apr 30, 202522.7222.8322.5322.7322.73375,034
Apr 29, 202522.9823.0222.6622.7322.73413,849
Apr 28, 202522.4222.8822.3722.7822.78386,300
Apr 25, 202522.8922.9922.3022.4222.421,027,360
Apr 24, 202522.8022.9922.7422.8122.81656,681
Apr 23, 202522.4022.9422.3922.9022.901,568,407
Apr 22, 202522.3522.3922.1622.3322.33641,826
Apr 21, 202521.7822.2921.6922.2522.25655,324
Apr 17, 202521.6021.8421.3821.7921.79438,783
Apr 16, 202521.8721.8721.4721.5921.59288,488
Apr 15, 202521.2521.7421.2521.6721.67672,222
Apr 11, 202520.6421.1420.6421.0221.02432,882
Apr 9, 202520.6520.7620.4620.5820.58407,659
Apr 8, 202520.6521.0720.2820.5820.58787,302
Apr 7, 202521.1021.1019.7220.4820.48907,835
Apr 4, 202521.5321.6120.9721.0921.091,373,999
Apr 3, 202521.8721.8721.5721.6521.65505,633
Apr 2, 202521.9221.9221.6121.8721.87326,419
Apr 1, 202521.7121.9821.5321.6821.68513,543
Mar 28, 202522.0922.1321.6021.7121.711,928,306
Mar 27, 202522.0222.0821.6821.9821.98660,829
Mar 26, 202522.2922.4222.2022.2322.23519,073
Mar 25, 202522.5022.6322.1822.2322.23831,203
Mar 24, 202522.1822.4722.1022.4022.40640,107
Mar 21, 202522.1922.4922.1222.1922.192,026,763
Mar 20, 202521.9722.1521.8422.1122.11506,237
Mar 19, 202521.8721.9421.6521.8021.80326,478
Mar 18, 202521.2221.7321.2221.7021.701,897,042
Mar 17, 202521.0121.3821.0121.1921.19276,233
Mar 13, 202521.2121.4921.0021.0021.00218,692
Mar 12, 202521.1221.3221.0421.2021.20296,303
Mar 11, 202521.1821.1820.9121.1221.12187,303
Mar 10, 202521.5021.6621.1521.1921.19692,985
Mar 7, 202521.4321.6521.3421.5121.51353,635
Mar 6, 202521.3521.5721.2021.4421.44491,960
Mar 5, 202520.7921.3020.7521.2621.26299,931
Mar 4, 202520.8220.9020.6220.7320.73475,136
Mar 3, 202520.9821.2820.8220.9920.99569,385
Feb 28, 202521.8321.8320.9220.9720.973,090,261
Feb 27, 202522.3422.3521.7121.8121.81505,595
Feb 25, 202522.3422.3422.0522.1622.16194,053
Feb 24, 202521.9122.0821.7522.0422.04311,318
Feb 21, 202522.5722.5721.8922.0022.00865,732
Feb 20, 202522.3222.6022.0322.5722.57434,270
Feb 19, 202522.4022.4022.0822.3122.31307,103
Feb 18, 202522.4422.6222.1122.2922.29316,859
Feb 17, 202522.5422.5622.1322.4422.44519,946
Feb 14, 202522.8822.9822.3822.5822.58494,815
Feb 13, 202522.8923.0822.7822.8422.84245,498
Feb 12, 202523.0523.1522.5722.8922.89371,892
Feb 11, 202523.6123.7023.0023.0523.05253,259
Feb 10, 202524.1724.1723.5823.6023.60227,858
Feb 7, 202523.9824.0523.7223.9623.96217,243
Feb 6, 202524.0324.2223.7623.8023.80361,137
Feb 5, 202524.1024.2723.9424.0324.03243,104
Feb 4, 202524.0424.2623.8924.0424.04332,804
Feb 3, 202523.8823.9223.5723.8423.84493,488
Feb 1, 202523.4524.0023.2123.8123.81-
Jan 31, 202523.0123.4423.0023.3723.37473,788
Jan 30, 202523.1623.1822.7623.0023.00330,176
Jan 29, 202522.7323.2022.7223.0723.07188,930
Jan 28, 202522.9223.0022.3022.7222.72286,660
Jan 27, 202522.6422.6422.3322.4722.47567,433
Jan 24, 202522.0023.2522.0022.6822.68340,428
Jan 23, 202522.8523.0722.6523.0123.01211,277
Jan 22, 202522.9022.9222.6122.7622.76458,719
Jan 21, 202523.1723.3622.7622.8122.81620,719
Jan 20, 202523.6023.6023.0023.1723.17464,890
Jan 17, 202523.3623.4523.1223.3023.30173,277
Jan 16, 202523.3623.4323.2623.3623.36107,392
Jan 15, 202523.5023.5023.0923.2023.20219,323
Jan 14, 202522.8523.4122.8523.3023.30287,350
Jan 13, 202523.3823.5022.8022.8522.85574,880
Jan 10, 202523.8023.8123.4023.5123.51669,278
Jan 9, 202523.9724.0523.7323.8023.80174,427
Jan 8, 202523.9524.1623.6923.8523.85278,103
Jan 7, 202524.3924.3923.8723.9523.95204,811
Jan 6, 202524.7024.7023.8423.9623.96367,399
Jan 3, 202524.6424.6624.3924.5024.50515,919
Jan 2, 202523.8524.5423.6224.5024.501,029,598
Jan 1, 202523.3523.6923.2023.6623.661,410,678
Dec 31, 202423.4823.4823.1323.3323.33375,017
Dec 30, 202423.6623.6723.2323.3023.30379,073
Dec 27, 202423.6223.9823.2423.6323.63395,052
Dec 26, 202423.4123.4623.1923.4023.40436,439
Dec 24, 202423.1223.3223.0123.1923.19625,360
Dec 23, 202423.2823.2823.0123.0923.09715,015
Dec 20, 202423.6023.7323.0623.1223.12851,017
Dec 19, 202423.7723.7723.3823.5923.59640,458
Dec 18, 202424.4524.4523.7023.7723.77797,521
Dec 17, 202424.3424.3523.9023.9523.95498,365
Dec 16, 202424.5724.5724.1824.3424.34308,341
Dec 13, 202424.4224.4223.8124.3324.33533,907
Dec 12, 202424.4624.4624.1524.1924.19477,484
Dec 11, 202424.2624.4424.2324.3624.36193,057
Dec 10, 202424.3624.3724.1624.2324.23673,162
Dec 9, 202424.5024.5724.2924.3124.31441,168
Dec 6, 202424.4424.5124.2624.4924.49650,098
Dec 5, 202424.1424.3823.9524.2624.26790,014
Dec 4, 202424.2824.4223.9924.1424.141,151,372
Dec 3, 202424.2924.3124.1224.2824.28245,134
Dec 2, 202424.1024.1423.9124.1124.11393,764
Nov 29, 202424.4024.4023.6423.9123.91409,007
Nov 28, 202424.0824.1423.6323.6823.68896,013
Nov 27, 202424.0824.1723.9624.0824.08358,409
Nov 26, 202424.5524.5523.8823.9623.96399,407
Nov 25, 202424.4924.6724.1924.2324.23360,664
Nov 22, 202423.8224.2023.5724.0824.08321,836
Nov 21, 202423.8723.8823.5523.6723.67396,239
Nov 19, 202423.7924.2423.6123.8723.87437,979
Nov 18, 202423.6223.7923.3623.5723.57514,885
Nov 14, 202423.4023.5523.1623.4423.44420,756
Nov 13, 202423.7623.8323.2123.2823.281,361,060
Nov 12, 202424.3024.4023.7523.7923.79919,256
Nov 11, 202424.3824.5724.1624.2924.29656,111
Nov 8, 202424.6524.6524.0724.3324.33349,396
Nov 7, 202424.7124.7524.2524.3324.33753,005
Nov 6, 202424.4924.7324.3924.6824.68583,897
Nov 4, 202424.5124.6223.8124.1424.14886,500
Nov 1, 202424.2524.7124.2224.5124.51170,895
Oct 31, 202424.1324.2423.9424.1124.11686,398
Oct 29, 202424.4824.5323.8124.1424.141,169,197
Oct 28, 202424.6724.7024.1524.4724.473,297,577
Oct 25, 202424.8924.9324.0624.3524.351,099,331
Oct 24, 202425.0125.1224.8124.8824.88730,460
Oct 23, 202425.1525.4324.9525.0025.001,135,109
Oct 22, 202425.8226.0625.1525.2025.20905,047
Oct 21, 202425.8425.9025.3525.8225.82831,442
Oct 18, 202425.6025.9025.1525.7525.751,298,837
Oct 17, 202426.5026.5125.5625.7025.703,267,546
Oct 16, 202426.8526.9826.3926.5026.501,649,936
Oct 15, 202427.1627.3326.6026.8526.85827,514
Oct 14, 202427.0327.1927.0227.0427.04264,594
Oct 11, 202427.2627.2626.9827.0227.02275,148
Oct 10, 202427.1827.3026.9427.0927.09318,000
Oct 9, 202426.8427.2026.8327.0027.00608,882
Oct 8, 202426.3926.9926.1726.8426.84429,242
Oct 7, 202426.7726.7926.1026.4226.42731,641
Oct 4, 202427.5027.6226.4526.7926.79770,121
Oct 3, 202427.1627.4626.9127.0627.065,273,339
Oct 1, 202427.9727.9727.5927.7227.72414,070
Sep 30, 202428.2728.3627.6027.6727.671,365,384
Sep 27, 202428.0328.2627.7128.1628.16799,525
Sep 26, 202427.4328.0827.3228.0228.02802,997
Sep 25, 202427.4027.6327.2427.4227.42490,519
Sep 24, 202427.4427.5027.2127.4427.44596,463
Sep 23, 202427.6927.6926.9127.3327.331,043,380
Sep 20, 202426.4326.9726.4326.9126.91934,782
Sep 19, 202426.6126.6126.3126.4226.42647,464
Sep 18, 202426.6526.6526.2626.3226.32390,962
Sep 17, 202426.5026.5526.1126.4226.42468,330
Sep 16, 202426.4026.6326.3226.3526.35413,501
Sep 13, 202426.3226.4526.2126.4126.41426,606
Sep 12, 202425.9426.3725.7426.3126.31285,871
Sep 11, 202425.9726.0625.7525.7825.78356,427
Sep 10, 202426.1026.1925.8626.0626.06330,255
Sep 9, 202426.1026.1025.6326.0726.07274,806
Sep 6, 202426.7426.7426.0126.1126.11560,054
Sep 5, 202426.4826.8126.3626.4026.40178,300
Sep 4, 202426.5426.5526.2826.4826.48340,181
Sep 3, 202426.8026.8026.4626.5426.54898,406
Sep 2, 202426.7126.9026.4726.6226.62515,478
Aug 30, 202426.5627.1026.3526.6926.69491,043
Aug 29, 202426.4526.6426.1726.5726.57315,590
Aug 28, 202426.4226.6826.3326.4026.40226,821
Aug 26, 202426.2126.5926.2126.4526.45440,565
Aug 23, 202426.1726.4726.1426.3626.36732,719
Aug 22, 202426.3126.3626.0526.1326.13593,086
Aug 21, 202426.3626.3626.0126.1726.17413,637
Aug 20, 202426.3826.3825.9526.0826.081,126,958
Aug 19, 202426.1926.3825.9025.9525.953,606,163
Aug 16, 202426.2126.2125.6926.1126.11453,435
Aug 14, 202425.6625.8425.5525.6325.63233,791
Aug 13, 202425.7825.9525.5525.6225.62225,656
Aug 12, 202425.7625.9525.5725.7825.78383,644
Aug 9, 202425.7626.0225.6225.8725.87806,823
Aug 8, 202425.5125.7125.3025.4725.47433,537
Aug 7, 202425.3325.6525.3325.5125.51589,824
Aug 6, 202425.4225.9425.0025.0525.051,341,081
Aug 5, 202426.0026.0825.0325.3225.322,068,364
Aug 2, 202427.0527.0526.2526.2726.272,163,476
Aug 1, 202427.2027.4826.8826.9926.99976,731
Jul 31, 202427.0427.3227.0227.1627.16650,260
Jul 30, 202426.9027.2026.6627.0427.04718,745
Jul 29, 202426.7226.9826.7226.8526.85815,715
Jul 26, 202426.0726.7426.0226.6926.691,640,495
Jul 25, 202425.7526.0825.6326.0326.03937,575
Jul 24, 202425.9725.9725.6125.7525.75293,865
Jul 23, 202425.7325.9824.9525.8025.80785,110
Jul 22, 202425.4525.7925.1525.7425.74434,429
Jul 19, 202426.1226.2925.4225.4525.45671,190
Jul 18, 202425.9826.1325.6525.9925.99510,277
Jul 16, 202425.8926.1325.8325.9225.92657,341
Jul 15, 202425.7025.9425.6625.8925.89502,434
Jul 12, 202425.8125.9125.6125.6625.66749,383
Jul 11, 202425.8225.9825.7325.7525.75741,703
Jul 10, 202426.2626.3025.5825.8125.811,571,161
Jul 9, 202425.7526.2925.7526.2626.26959,107
Jul 8, 202426.0926.1425.6625.7625.76650,632
Jul 5, 202425.8925.8925.5025.8425.84461,671
Jul 4, 202425.6925.8425.6925.7925.79618,988
Jul 3, 202425.5825.8525.4725.6925.69735,905
Jul 2, 202426.0026.0025.4425.5725.57719,497
Jul 1, 202425.6125.9424.4425.7625.76542,749
Jun 28, 202425.7025.8225.4325.6125.611,408,887
Jun 27, 202425.5625.6525.3025.5925.591,020,753
Jun 26, 202425.7625.9725.4225.4725.47738,161
Jun 25, 202426.1426.1425.6625.6925.69514,439
Jun 24, 202425.5326.0025.1125.7625.761,072,484
Jun 21, 202425.7725.9525.4625.5325.53970,001
Jun 20, 202425.9726.0825.6525.7125.71515,670
Jun 19, 202426.1726.4225.7925.8225.82803,121
Jun 18, 202426.4926.9026.0326.1726.17939,482
Jun 14, 202425.8926.1825.7626.1326.13866,563
Jun 13, 202425.8625.9325.5725.7925.79531,147
Jun 12, 202425.6425.8825.5025.6325.63504,617
Jun 11, 202425.5625.7725.3625.6325.63471,618
Jun 10, 202425.4526.1925.3025.4025.40496,725
Jun 7, 202424.8525.4324.7125.3725.37579,014
Jun 6, 202424.9124.9124.5824.7724.77527,244
Jun 5, 202424.3824.9122.3324.7824.78485,875
Jun 4, 202424.3525.6022.1524.3824.38687,160
Jun 3, 202424.4524.8424.1324.3424.34625,254
May 31, 202423.8424.2023.7023.8623.86603,145
May 30, 202424.3024.3823.7723.8423.84464,817
May 29, 202424.1924.2423.9624.1424.14186,802
May 28, 202424.3824.4324.1424.1924.19309,785
May 27, 202424.2924.5024.0624.2424.24596,680
May 24, 202424.1624.4024.0724.2624.26408,579
May 23, 202423.8424.2123.4824.1724.17312,633
May 22, 202423.6823.9323.5623.6723.67198,181
May 21, 202423.7023.8923.3323.6723.67385,179
May 17, 202423.7623.7623.1823.5923.59481,597
May 16, 202423.1523.3322.8023.1923.19526,046
May 15, 202423.9023.9023.0223.1023.10635,963
May 14, 202423.0323.2522.7923.1923.19185,574
May 13, 202423.2723.2722.4922.8122.81544,203
May 10, 202423.2323.2422.9923.1523.15304,522
May 9, 202422.9423.3022.8522.9822.98431,892
May 8, 202422.6922.9522.3222.7722.77232,324
May 7, 202423.0123.0422.3722.5222.52335,839
May 6, 202423.6523.6522.7322.8422.84248,811
May 3, 202423.4124.4722.7222.9622.96419,766
May 2, 202423.1023.1522.8323.0823.08381,688