Australia markets closed

ICICI Prudential Nifty50 Value 20 ETF (539945.BO)

BSE - BSE Real-time price. Currency in USD
Add to watchlist
0.00000.0000 (0.00%)
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
09 May 202413.800013.850013.530013.540013.54004,894
08 May 202413.820013.850013.620013.640013.640044,722
07 May 202413.970013.970013.610013.690013.690073,319
06 May 202413.900014.000013.710013.800013.800055,694
03 May 202413.880013.980013.700013.850013.850033,393
02 May 202413.970013.970013.710013.790013.790071,711
30 Apr 202413.760014.040013.710013.760013.760050,664
29 Apr 202413.710013.800013.600013.760013.7600127,526
26 Apr 202413.700013.850013.530013.690013.690087,568
25 Apr 202413.600013.750013.450013.710013.71009,201
24 Apr 202413.430013.520013.420013.480013.480021,117
23 Apr 202413.270013.580013.270013.500013.500046,504
22 Apr 202413.310013.500013.250013.410013.410027,542
19 Apr 202413.380013.380013.050013.330013.330090,871
18 Apr 202413.690013.690013.200013.280013.280045,833
16 Apr 202413.560013.690013.340013.450013.4500252,407
15 Apr 202413.760013.830013.440013.680013.6800102,343
12 Apr 202413.800013.830013.630013.750013.750024,207
10 Apr 202413.610013.850013.600013.840013.840075,674
09 Apr 202413.840013.900013.640013.720013.720096,812
08 Apr 202413.660013.740013.600013.700013.700081,271
05 Apr 202413.660013.690013.500013.660013.660051,253
04 Apr 202413.730013.730013.390013.640013.640039,026
03 Apr 202413.650013.670013.500013.600013.600041,721
02 Apr 202413.600013.640013.510013.620013.62007,382
01 Apr 202413.650013.720013.550013.580013.5800135,779
28 Mar 202413.570013.670013.320013.560013.560075,757
27 Mar 202413.540013.680013.360013.430013.430046,746
26 Mar 202413.210013.620013.200013.490013.490099,495
22 Mar 202413.610013.650013.300013.530013.530034,771
21 Mar 202413.620013.630013.300013.580013.580018,667
20 Mar 202413.400013.640013.300013.410013.4100134,363
19 Mar 202413.700013.700013.300013.400013.400061,867
18 Mar 202413.500013.740013.500013.640013.640034,749
15 Mar 202413.760013.760013.520013.680013.68004,664
14 Mar 202413.630013.800013.500013.670013.670040,448
13 Mar 202413.940013.950013.520013.630013.630012,775
12 Mar 202413.950013.950013.680013.690013.69008,104
11 Mar 202413.920013.950013.770013.780013.780065,695
07 Mar 202413.820013.980013.520013.930013.930020,113
06 Mar 202413.670013.840013.600013.800013.800046,917
05 Mar 202414.020014.050013.700013.840013.84008,443
04 Mar 202414.060014.110013.750013.820013.820054,264
01 Mar 202414.180014.250013.750013.890013.890036,729
29 Feb 2024136.9800136.9800135.5100136.2400136.24002,486
28 Feb 2024138.0000138.0000135.9000136.0000136.00001,114
27 Feb 2024137.9800137.9800136.3800137.0000137.00004,666
26 Feb 2024138.6700138.6700136.2500136.7400136.74004,135
23 Feb 2024138.6500138.6500136.8200137.7200137.72001,504
22 Feb 2024136.0100138.1300135.3600137.8200137.82003,508
21 Feb 2024138.1400138.6900136.0000136.1300136.13005,006
20 Feb 2024138.3500138.3500136.8700137.4500137.450074,944
19 Feb 2024137.9800138.2800135.8600137.9000137.90001,886
16 Feb 2024137.0000137.4300134.9800136.6700136.67003,825
15 Feb 2024136.8900136.8900135.0200136.6000136.6000594
14 Feb 2024133.3700135.6900133.2500135.5900135.59002,092
13 Feb 2024134.9800135.2000133.3700134.8700134.870043,517
12 Feb 2024136.0000136.0000133.7500134.3000134.30004,500
09 Feb 2024136.0600136.0600134.0600135.6000135.60001,955
08 Feb 2024133.0300137.3300133.0300135.1000135.10003,309
07 Feb 2024136.2200136.2400135.0000135.3700135.37009,918
06 Feb 2024135.3500136.2900133.6600135.9800135.98004,116
05 Feb 2024133.0100135.4800133.0100135.2500135.25003,963
02 Feb 2024133.2200135.4900131.8900134.0400134.040017,790
01 Feb 2024131.3200134.4700131.3200133.5700133.570011,037
31 Jan 2024130.5000132.1000130.4700131.9900131.99002,738
30 Jan 2024131.3500132.0500130.6700131.0600131.0600471
29 Jan 2024130.0200131.9600130.0200131.4900131.49001,830
25 Jan 2024130.2900131.1100130.0000130.6800130.68004,488
24 Jan 2024129.9000132.0000129.5100131.3100131.31003,624
23 Jan 2024132.2600132.6700130.0300130.1200130.12006,614
19 Jan 2024129.9200131.6500129.5300131.2000131.20001,970
18 Jan 2024128.8200130.0700128.6300130.0600130.0600429
17 Jan 2024131.0000131.4800129.0700129.9900129.99006,725
16 Jan 2024131.6400132.1700130.6000131.1600131.16001,488
15 Jan 2024131.9800132.0000130.4500131.5700131.57005,489
12 Jan 2024128.7100130.3500127.3000130.0800130.080028,300
11 Jan 2024126.6300127.9000126.6300126.9200126.9200531
10 Jan 2024127.5500127.6000125.5200126.5500126.5500797
09 Jan 2024128.5800128.5800126.0300126.5400126.54001,419
08 Jan 2024126.9400128.7800126.8600127.1900127.19003,139
05 Jan 2024127.3600128.5400127.3600128.1100128.11001,806
04 Jan 2024127.9800127.9800126.9300127.3600127.36007,684
03 Jan 2024127.0200128.0000125.6000127.2400127.240010,393
02 Jan 2024128.7900128.9000127.0800128.3600128.36003,680
01 Jan 2024128.5400129.3000127.6300129.1000129.10004,130
29 Dec 2023127.9000128.9700127.5300128.5400128.5400304
28 Dec 2023127.9800129.3600127.9800128.9100128.91005,290
27 Dec 2023127.0900127.9800126.9500127.9800127.98001,608
26 Dec 2023127.0000127.4900126.1200127.0600127.060027,435
22 Dec 2023125.2400127.5000125.2100126.8700126.87006,852
21 Dec 2023125.0600125.2000123.0200125.2000125.2000194
20 Dec 2023126.7200127.9800124.2700124.9300124.93001,320
19 Dec 2023126.9200127.0700125.8000126.7200126.7200184
18 Dec 2023127.0700127.2800126.3600126.5800126.58001,508
15 Dec 2023123.9000127.0000123.9000126.7700126.77001,494
14 Dec 2023121.7500123.8600121.7500123.5600123.56007,126
13 Dec 2023122.1300122.4400121.2100121.8900121.8900917
12 Dec 2023122.4000123.0000121.8400121.9200121.92006,014
11 Dec 2023122.6800122.7800121.5300122.2700122.27002,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...