Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

ICICI Prudential Nifty 50 ETF (NIFTYIETF.NS)

270.77
+0.23
+(0.09%)
At close: May 2 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025278.66278.66262.42270.77270.771,458,505
Apr 30, 2025276.00276.00269.79270.54270.541,528,327
Apr 29, 2025278.60278.60270.00270.54270.541,597,314
Apr 28, 2025268.60270.75265.60270.49270.49803,261
Apr 25, 2025269.77271.09265.31267.27267.272,073,340
Apr 24, 2025262.31273.12262.31269.77269.77543,484
Apr 23, 2025269.44270.98268.29270.42270.42668,689
Apr 22, 2025269.25269.60267.77268.70268.70363,381
Apr 21, 2025266.70269.37262.50268.32268.321,354,549
Apr 17, 2025260.59265.88259.28265.27265.27461,284
Apr 16, 2025264.00264.00258.73260.53260.53448,791
Apr 15, 2025262.10262.10255.80259.64259.64303,329
Apr 11, 2025257.25257.25251.01254.47254.47590,824
Apr 9, 2025250.99251.00249.30249.75249.75628,060
Apr 8, 2025247.10253.30247.10251.39251.39912,612
Apr 7, 2025263.20263.20234.97248.36248.363,437,427
Apr 4, 2025251.55259.29251.55255.52255.52629,960
Apr 3, 2025265.00265.00257.75259.31259.31583,570
Apr 2, 2025259.10260.31254.00260.17260.17279,839
Apr 1, 2025270.25270.25254.55258.43258.43547,486
Mar 28, 2025262.39263.15261.07262.30262.30646,575
Mar 27, 2025262.60262.98260.86262.40262.40873,165
Mar 26, 2025263.74264.39261.02262.03262.031,346,409
Mar 25, 2025264.95265.45263.00263.74263.74771,118
Mar 24, 2025267.50267.50256.00263.45263.45892,698
Mar 21, 2025258.05260.41257.53259.73259.73836,640
Mar 20, 2025256.90258.37255.50258.05258.05454,699
Mar 19, 2025255.30255.66254.25255.41255.41351,840
Mar 18, 2025251.20254.99250.30254.51254.51246,178
Mar 17, 2025257.35257.35248.61251.10251.10268,168
Mar 13, 2025256.00256.00249.60249.86249.86571,118
Mar 12, 2025251.85251.85249.06250.55250.551,163,234
Mar 11, 2025249.50251.50247.11250.99250.99334,714
Mar 10, 2025251.37255.98250.03250.48250.48795,959
Mar 7, 2025252.00252.46250.02251.58251.58808,637
Mar 6, 2025250.00251.54248.12251.47251.47693,023
Mar 5, 2025246.85249.72246.29249.11249.11992,418
Mar 4, 2025254.15254.15244.06246.33246.33667,656
Mar 3, 2025254.65254.65245.32246.73246.731,449,955
Feb 28, 2025253.78258.95246.51247.24247.242,152,737
Feb 27, 2025252.00252.25249.56251.39251.39472,290
Feb 25, 2025252.20252.20250.97251.32251.32703,213
Feb 24, 2025252.80253.80251.17251.59251.59853,141
Feb 21, 2025255.39255.54253.41254.19254.19799,758
Feb 20, 2025255.40255.71254.02255.54255.54916,779
Feb 19, 2025255.35257.00253.16255.64255.64500,773
Feb 18, 2025256.39256.39254.11255.38255.38314,848
Feb 17, 2025255.69256.50253.65255.82255.82515,910
Feb 14, 2025264.50264.50254.00255.72255.72544,782
Feb 13, 2025257.79258.90256.28256.79256.79675,454
Feb 12, 2025264.70264.70249.25256.97256.97967,194
Feb 11, 2025268.30268.30254.34256.97256.97725,223
Feb 10, 2025265.16270.40259.90260.49260.49263,686
Feb 7, 2025263.75264.00261.19262.59262.59150,791
Feb 6, 2025264.75264.75262.52262.98262.98170,225
Feb 5, 2025264.48264.53262.39263.84263.84340,347
Feb 4, 2025267.90267.90260.30263.70263.70292,835
Feb 3, 2025260.20260.20258.54260.09260.09386,805
Feb 1, 2025262.25262.99259.69260.99260.99-
Jan 31, 2025259.53261.92258.08261.74261.74453,700
Jan 30, 2025262.75262.75257.04258.88258.88654,542
Jan 29, 2025256.15257.97253.89257.75257.75294,207
Jan 28, 2025262.00262.00254.00255.17255.171,163,682
Jan 27, 2025256.80256.80253.76254.38254.38704,291
Jan 24, 2025258.01259.66256.24256.87256.87241,118
Jan 23, 2025257.62258.89256.81258.02258.02896,860
Jan 22, 2025256.56258.40255.98257.67257.67278,196
Jan 21, 2025259.86260.98255.92256.57256.57567,637
Jan 20, 2025253.25260.44253.25259.87259.87620,221
Jan 17, 2025259.78259.78257.05258.25258.25624,123
Jan 16, 2025258.51260.24258.51259.43259.43388,009
Jan 15, 2025257.98259.24257.44258.23258.23460,571
Jan 14, 2025255.79258.90252.08257.99257.99325,682
Jan 13, 2025260.98260.98256.51257.08257.08815,262
Jan 10, 2025269.65269.65259.58260.74260.74481,029
Jan 9, 2025264.48264.48261.53261.78261.78550,978
Jan 8, 2025264.70264.70261.41263.68263.68374,948
Jan 7, 2025271.00271.00262.82263.70263.70221,939
Jan 6, 2025271.87271.87262.22263.11263.11562,373
Jan 3, 2025276.90276.90265.31266.87266.87640,715
Jan 2, 2025264.98269.19263.52268.82268.82304,988
Jan 1, 2025263.60264.90262.11264.17264.17127,672
Dec 31, 2024270.85270.85260.81263.11263.11215,545
Dec 30, 2024265.50266.05262.63262.98262.98237,498
Dec 27, 2024264.31266.22264.29265.00265.00164,409
Dec 26, 2024265.25265.25263.26264.31264.31395,632
Dec 24, 2024264.99265.40263.09264.12264.12191,122
Dec 23, 2024263.50265.61263.11264.27264.27503,197
Dec 20, 2024262.61267.85262.33263.09263.09837,899
Dec 19, 2024277.40277.40264.32266.60266.601,563,610
Dec 18, 2024275.87275.87265.87269.32269.32545,540
Dec 17, 2024274.09274.09270.41270.87270.87428,729
Dec 16, 2024275.40275.40273.21274.10274.10267,658
Dec 13, 2024275.56277.83268.52274.83274.83528,758
Dec 12, 2024273.64274.40272.48272.83272.83116,394
Dec 11, 2024278.68278.68273.15273.64273.64119,090
Dec 10, 2024274.70274.70272.71273.68273.68121,180
Dec 9, 2024282.75282.75272.55273.84273.84168,929
Dec 6, 2024275.30275.30273.44274.50274.50149,754
Dec 5, 2024272.99275.87270.30274.27274.27273,856
Dec 4, 2024272.50272.80269.25271.79271.79180,162
Dec 3, 2024275.01275.01269.80271.61271.61258,197
Dec 2, 2024260.30273.37260.30270.01270.01438,988
Nov 29, 2024267.18269.19266.24268.37268.37516,163
Nov 28, 2024275.20275.20265.74266.23266.23830,372
Nov 27, 2024277.30277.30267.75270.20270.20179,520
Nov 26, 2024271.36271.37268.41269.20269.20126,169
Nov 25, 2024267.25270.89267.25269.52269.52275,866
Nov 22, 2024259.96265.94259.06265.20265.20418,771
Nov 21, 2024260.00262.61258.94259.97259.97641,131
Nov 19, 2024262.60264.66261.05261.79261.79230,028
Nov 18, 2024269.85269.85259.82261.06261.06523,944
Nov 14, 2024263.60263.60261.47261.97261.97395,928
Nov 13, 2024265.80266.49261.55262.43262.43575,699
Nov 12, 2024273.70273.70265.30265.80265.80356,013
Nov 11, 2024269.10270.79267.05268.70268.70330,142
Nov 8, 2024277.35277.35267.74268.54268.54169,296
Nov 7, 2024280.55280.55269.02269.27269.27352,664
Nov 6, 2024277.35277.35261.20272.37272.37445,638
Nov 4, 2024271.00271.29264.50267.20267.201,052,145
Nov 1, 2024277.55277.55264.48270.46270.4686,873
Oct 31, 2024271.50271.50269.00269.48269.482,261,366
Oct 29, 2024271.39272.34268.53272.13272.13469,482
Oct 28, 2024269.01272.27268.00270.62270.62367,600
Oct 25, 2024278.75278.75267.58268.97268.974,461,886
Oct 24, 2024272.70272.70270.50270.64270.642,871,049
Oct 23, 2024272.15273.51269.15271.85271.852,415,205
Oct 22, 2024275.99276.37271.00271.97271.97381,960
Oct 21, 2024277.99277.99273.94275.40275.40584,123
Oct 18, 2024274.75285.00272.93276.61276.612,133,644
Oct 17, 2024285.35285.35274.76275.00275.00273,003
Oct 16, 2024278.49278.75276.74277.03277.03413,252
Oct 15, 2024287.55287.55277.88278.49278.49355,961
Oct 14, 2024278.35280.00277.06279.17279.17197,806
Oct 11, 2024277.83278.15276.47277.24277.24145,786
Oct 10, 2024278.95279.28277.57277.83277.83199,790
Oct 9, 2024278.96280.40277.21277.55277.55253,490
Oct 8, 2024280.72280.72275.05277.84277.84413,527
Oct 7, 2024280.70280.70274.15275.72275.72783,687
Oct 4, 2024281.40284.00277.69279.34279.34658,508
Oct 3, 2024295.30295.30280.60280.84280.841,271,800
Oct 1, 2024287.50287.79285.05286.70286.70296,449
Sep 30, 2024291.05291.30286.59286.78286.78455,289
Sep 27, 2024290.99291.78290.23291.06291.06267,527
Sep 26, 2024288.62290.95287.33290.23290.23236,507
Sep 25, 2024287.63288.90287.07288.62288.62147,537
Sep 24, 2024288.00288.20286.83287.56287.56131,064
Sep 23, 2024294.10294.10276.95287.16287.16282,239
Sep 20, 2024283.98285.99282.12285.52285.52474,130
Sep 19, 2024290.20290.20273.30282.50282.50217,870
Sep 18, 2024282.80282.80280.36281.75281.75218,806
Sep 17, 2024290.30290.30276.86282.28282.28102,114
Sep 16, 2024289.45289.45279.25281.86281.86187,736
Sep 13, 2024280.04282.32280.04281.00281.00135,673
Sep 12, 2024277.97281.63276.51281.33281.33225,661
Sep 11, 2024277.30278.50275.53276.20276.20127,726
Sep 10, 2024277.85278.47275.79277.31277.31144,980
Sep 9, 2024277.10277.10274.66276.21276.21802,943
Sep 6, 2024284.15284.15275.75276.68276.68439,277
Sep 5, 2024281.89281.89278.80279.15279.15101,440
Sep 4, 2024279.60280.09278.21279.93279.93549,963
Sep 3, 2024280.60280.71279.04280.26280.26358,959
Sep 2, 2024288.00288.00279.23279.94279.94464,953
Aug 30, 2024286.95286.95277.25279.63279.63754,164
Aug 29, 2024277.79279.24277.10278.61278.61138,687
Aug 28, 2024277.39278.75276.79277.45277.45167,699
Aug 26, 2024276.30277.50275.14277.13277.13176,990
Aug 23, 2024276.00276.20274.83275.13275.13114,501
Aug 22, 2024275.98275.98274.74275.52275.52212,485
Aug 21, 2024274.60275.00273.56274.75274.75333,317
Aug 20, 2024274.10274.70272.63274.14274.14154,893
Aug 19, 2024280.55280.55272.24272.94272.94134,442
Aug 16, 2024270.67272.67268.64272.38272.38220,600
Aug 14, 2024268.00269.00267.38268.26268.26624,830
Aug 13, 2024270.50270.50267.70268.01268.011,376,497
Aug 12, 2024270.78271.59268.75269.94269.94174,506
Aug 9, 2024270.90270.90268.40270.29270.29454,173
Aug 8, 2024270.30270.30267.20267.50267.50363,736
Aug 7, 2024266.45271.79262.35269.65269.65181,820
Aug 6, 2024280.90280.90265.81266.33266.332,749,288
Aug 5, 2024282.75282.75265.20272.73272.731,065,721
Aug 2, 2024276.25276.70273.90274.50274.50544,830
Aug 1, 2024277.90277.90276.52277.26277.26607,077
Jul 31, 2024276.25276.90275.02276.51276.51220,761
Jul 30, 2024278.50278.50274.41275.43275.43155,805
Jul 29, 2024282.90282.90270.65274.55274.55457,033
Jul 26, 2024270.89274.97270.16274.64274.64217,098
Jul 25, 2024270.41270.90268.30270.16270.16583,532
Jul 24, 2024271.35271.35269.26270.60270.60321,322
Jul 23, 2024271.90272.35266.80271.12271.12376,151
Jul 22, 2024278.49278.49269.99271.08271.08273,315
Jul 19, 2024274.90275.00271.39271.90271.90411,703
Jul 18, 2024280.20280.20270.55274.11274.11254,079
Jul 16, 2024271.73272.79270.96272.06272.06140,692
Jul 15, 2024271.97272.54270.77271.73271.73194,342
Jul 12, 2024270.10272.03269.13270.58270.58431,152
Jul 11, 2024272.10272.10268.15269.11269.11516,746
Jul 10, 2024266.10277.85266.10269.03269.03226,605
Jul 9, 2024260.55270.12260.55269.77269.77215,341
Jul 8, 2024269.50269.50267.95268.60268.60503,822
Jul 5, 2024268.90269.24267.08268.80268.80450,247
Jul 4, 2024260.60269.98260.60268.90268.90288,512
Jul 3, 2024268.90269.50267.06268.66268.66196,920
Jul 2, 2024267.80267.80266.01267.03267.03129,925
Jul 1, 2024267.59267.59265.09266.61266.61227,909
Jun 28, 2024267.20267.58265.51266.01266.01988,028
Jun 27, 2024264.40265.98262.87265.74265.74640,899
Jun 26, 2024260.75264.00260.57263.80263.80447,106
Jun 25, 2024261.10262.38260.07261.94261.94281,970
Jun 24, 2024259.50260.53257.55260.25260.25383,555
Jun 21, 2024260.81261.51258.80259.50259.50631,928
Jun 20, 2024262.80262.80259.16260.47260.47221,030
Jun 19, 2024260.13261.64258.81259.79259.79563,808
Jun 18, 2024259.70260.69259.50260.35260.35646,354
Jun 14, 2024258.57259.49257.99259.09259.09200,306
Jun 13, 2024265.45265.45258.09258.57258.57145,387
Jun 12, 2024256.25258.87256.25257.70257.70190,696
Jun 11, 2024264.35264.35256.43257.12257.12271,827
Jun 10, 2024257.70258.27256.29256.64256.64515,837
Jun 7, 2024252.59257.20251.63256.90256.901,648,321
Jun 6, 2024252.70252.98247.25251.84251.841,235,644
Jun 5, 2024244.90250.27237.35249.89249.891,144,070
Jun 4, 2024265.00265.00235.50241.49241.4911,172,970
Jun 3, 2024259.65260.80254.16257.26257.26617,837
May 31, 2024248.51256.00248.38249.16249.16637,467
May 30, 2024250.75251.00247.79248.50248.50886,371
May 29, 2024252.70252.70250.63250.89250.89425,740
May 28, 2024260.70260.70252.30252.70252.70870,378
May 27, 2024261.30261.30250.55253.09253.09264,607
May 24, 2024253.20254.11252.42253.67253.67373,996
May 23, 2024249.55253.29248.15252.87252.87203,811
May 22, 2024249.39249.39247.96249.02249.02128,450
May 21, 2024255.15255.15246.56248.56248.56350,651
May 17, 2024254.35254.35241.95247.16247.16485,803
May 16, 2024245.52247.29243.60246.95246.95311,195
May 15, 2024252.70252.70244.43245.06245.06246,604
May 14, 2024251.35251.35243.76245.34245.34640,325
May 13, 2024250.80250.80240.76244.05244.05430,370
May 10, 2024242.00244.26242.00243.48243.48956,169
May 9, 2024246.30246.30241.81242.00242.00645,462
May 8, 2024246.09246.60244.38245.85245.85191,917
May 7, 2024252.14252.14244.90245.70245.70127,750
May 6, 2024249.05249.05246.60247.14247.14192,141
May 3, 2024256.90256.90246.35247.57247.57300,776
May 2, 2024256.15256.15247.75249.43249.43148,851