BHARAT 22 ETF (ICICIB22.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 113.87 | 113.87 | 112.02 | 112.93 | 112.93 | 1,001,463 |
| 03 July 2024 | 113.40 | 114.08 | 110.55 | 112.57 | 112.57 | 1,764,421 |
| 02 July 2024 | 111.75 | 111.95 | 110.70 | 111.81 | 111.81 | 486,336 |
| 01 July 2024 | 112.00 | 112.00 | 110.98 | 111.34 | 111.34 | 468,404 |
| 28 June 2024 | 112.90 | 112.90 | 110.84 | 111.30 | 111.30 | 2,163,122 |
| 27 June 2024 | 112.00 | 112.00 | 110.09 | 111.08 | 111.08 | 799,763 |
| 26 June 2024 | 111.97 | 111.97 | 109.92 | 110.73 | 110.73 | 625,368 |
| 25 June 2024 | 111.27 | 111.27 | 109.77 | 110.45 | 110.45 | 1,003,467 |
| 24 June 2024 | 113.70 | 113.70 | 109.11 | 110.28 | 110.28 | 910,483 |
| 21 June 2024 | 114.20 | 114.20 | 110.11 | 110.37 | 110.37 | 1,271,894 |
| 20 June 2024 | 112.85 | 112.85 | 110.00 | 110.88 | 110.88 | 858,516 |
| 19 June 2024 | 112.70 | 112.97 | 110.24 | 110.72 | 110.72 | 2,008,469 |
| 18 June 2024 | 114.90 | 114.90 | 110.00 | 111.95 | 111.95 | 1,419,664 |
| 14 June 2024 | 112.00 | 112.00 | 110.02 | 111.72 | 111.72 | 1,062,230 |
| 13 June 2024 | 114.15 | 114.15 | 110.51 | 111.14 | 111.14 | 1,454,627 |
| 12 June 2024 | 111.74 | 111.74 | 109.02 | 110.84 | 110.84 | 1,559,374 |
| 11 June 2024 | 112.40 | 112.40 | 109.16 | 109.84 | 109.84 | 1,735,810 |
| 10 June 2024 | 110.47 | 110.48 | 108.43 | 109.15 | 109.15 | 2,211,746 |
| 07 June 2024 | 108.47 | 108.71 | 105.77 | 108.42 | 108.42 | 2,876,074 |
| 06 June 2024 | 107.61 | 121.64 | 104.57 | 106.84 | 106.84 | 4,465,642 |
| 05 June 2024 | 104.80 | 105.97 | 99.61 | 104.49 | 104.49 | 6,701,091 |
| 04 June 2024 | 117.00 | 117.00 | 102.39 | 103.14 | 103.14 | 6,102,108 |
| 03 June 2024 | 112.80 | 116.37 | 111.02 | 115.85 | 115.85 | 4,985,496 |
| 31 May 2024 | 111.95 | 111.95 | 108.55 | 109.53 | 109.53 | 1,219,292 |
| 30 May 2024 | 113.20 | 113.20 | 108.21 | 108.71 | 108.71 | 801,499 |
| 29 May 2024 | 110.06 | 110.46 | 109.01 | 109.92 | 109.92 | 1,127,308 |
| 28 May 2024 | 114.35 | 114.35 | 109.55 | 110.06 | 110.06 | 1,432,252 |
| 27 May 2024 | 112.00 | 112.80 | 110.00 | 111.00 | 111.00 | 1,309,003 |
| 24 May 2024 | 111.35 | 111.78 | 109.11 | 111.09 | 111.09 | 651,862 |
| 23 May 2024 | 110.55 | 110.55 | 109.03 | 110.35 | 110.35 | 648,722 |
| 22 May 2024 | 110.00 | 111.00 | 108.44 | 109.55 | 109.55 | 463,189 |
| 21 May 2024 | 110.00 | 110.00 | 107.70 | 109.13 | 109.13 | 1,165,419 |
| 17 May 2024 | 107.00 | 107.65 | 103.66 | 107.44 | 107.44 | 911,728 |
| 16 May 2024 | 107.47 | 107.47 | 104.60 | 106.27 | 106.27 | 1,068,126 |
| 15 May 2024 | 106.68 | 106.68 | 104.31 | 105.89 | 105.89 | 977,387 |
| 14 May 2024 | 104.65 | 105.10 | 103.37 | 104.97 | 104.97 | 1,417,716 |
| 13 May 2024 | 106.80 | 106.80 | 101.25 | 103.49 | 103.49 | 2,404,318 |
| 10 May 2024 | 105.50 | 105.50 | 102.50 | 103.69 | 103.69 | 1,318,882 |
| 09 May 2024 | 106.89 | 106.89 | 102.20 | 102.44 | 102.44 | 2,071,220 |
| 08 May 2024 | 107.45 | 107.45 | 103.35 | 105.77 | 105.77 | 1,355,388 |
| 07 May 2024 | 102.80 | 107.98 | 102.80 | 104.32 | 104.32 | 2,125,093 |
| 06 May 2024 | 108.70 | 110.00 | 105.30 | 105.98 | 105.98 | 1,730,148 |
| 03 May 2024 | 109.00 | 109.10 | 106.91 | 107.88 | 107.88 | 2,219,199 |
| 02 May 2024 | 108.00 | 108.59 | 107.15 | 108.30 | 108.30 | 1,090,445 |
| 30 Apr 2024 | 110.00 | 110.00 | 107.00 | 107.22 | 107.22 | 1,425,453 |
| 29 Apr 2024 | 109.60 | 109.60 | 106.38 | 106.97 | 106.97 | 2,034,104 |
| 26 Apr 2024 | 107.00 | 107.00 | 105.94 | 106.41 | 106.41 | 1,043,814 |
| 25 Apr 2024 | 104.96 | 106.18 | 104.28 | 106.02 | 106.02 | 1,011,089 |
| 24 Apr 2024 | 103.01 | 104.70 | 103.01 | 104.38 | 104.38 | 925,154 |
| 23 Apr 2024 | 106.40 | 106.40 | 102.60 | 103.54 | 103.54 | 1,008,921 |
| 22 Apr 2024 | 103.97 | 103.97 | 102.52 | 103.29 | 103.29 | 925,360 |
| 19 Apr 2024 | 101.99 | 102.67 | 100.16 | 102.31 | 102.31 | 1,258,780 |
| 18 Apr 2024 | 105.25 | 105.25 | 101.83 | 102.13 | 102.13 | 1,050,517 |
| 16 Apr 2024 | 105.45 | 105.45 | 102.03 | 103.27 | 103.27 | 1,297,729 |
| 15 Apr 2024 | 101.05 | 104.87 | 101.00 | 103.22 | 103.22 | 3,289,978 |
| 12 Apr 2024 | 108.55 | 108.55 | 104.05 | 104.20 | 104.20 | 1,050,829 |
| 10 Apr 2024 | 104.90 | 105.65 | 104.03 | 105.39 | 105.39 | 1,184,043 |
| 09 Apr 2024 | 105.85 | 105.85 | 103.98 | 104.32 | 104.32 | 336,900 |
| 08 Apr 2024 | 103.79 | 104.87 | 103.14 | 104.54 | 104.54 | 1,124,105 |
| 05 Apr 2024 | 104.90 | 104.90 | 102.30 | 103.79 | 103.79 | 921,587 |
| 04 Apr 2024 | 105.80 | 105.80 | 103.00 | 103.35 | 103.35 | 2,139,226 |
| 03 Apr 2024 | 106.35 | 106.35 | 102.80 | 103.99 | 103.99 | 2,010,569 |
| 02 Apr 2024 | 105.45 | 105.45 | 102.02 | 103.26 | 103.26 | 549,880 |
| 01 Apr 2024 | 103.85 | 103.85 | 101.00 | 102.36 | 102.36 | 902,733 |
| 28 Mar 2024 | 102.90 | 102.90 | 99.91 | 100.83 | 100.83 | 948,717 |
| 27 Mar 2024 | 96.85 | 101.88 | 96.85 | 99.90 | 99.90 | 874,459 |
| 26 Mar 2024 | 99.72 | 100.00 | 98.27 | 99.85 | 99.85 | 737,877 |
| 22 Mar 2024 | 98.90 | 99.93 | 97.22 | 99.45 | 99.45 | 757,605 |
| 21 Mar 2024 | 97.70 | 98.50 | 96.30 | 98.26 | 98.26 | 665,312 |
| 20 Mar 2024 | 98.30 | 98.30 | 94.85 | 96.16 | 96.16 | 776,430 |
| 19 Mar 2024 | 99.90 | 99.90 | 95.20 | 95.46 | 95.46 | 1,319,704 |
| 18 Mar 2024 | 99.98 | 100.20 | 96.49 | 97.22 | 97.22 | 1,324,188 |
| 15 Mar 2024 | 102.00 | 102.00 | 95.32 | 97.27 | 97.27 | 1,339,498 |
| 14 Mar 2024 | 100.45 | 100.46 | 96.14 | 99.02 | 99.02 | 1,162,877 |
| 13 Mar 2024 | 105.10 | 105.10 | 96.91 | 97.53 | 97.53 | 2,615,149 |
| 12 Mar 2024 | 106.70 | 106.70 | 100.45 | 102.04 | 102.04 | 1,990,536 |
| 11 Mar 2024 | 106.00 | 106.18 | 101.70 | 103.57 | 103.57 | 1,206,384 |
| 07 Mar 2024 | 107.85 | 107.85 | 103.80 | 104.84 | 104.84 | 1,136,402 |
| 06 Mar 2024 | 107.10 | 107.10 | 102.81 | 104.69 | 104.69 | 1,219,350 |
| 05 Mar 2024 | 107.40 | 107.40 | 104.03 | 104.91 | 104.91 | 1,615,031 |
| 04 Mar 2024 | 101.25 | 104.69 | 99.95 | 104.26 | 104.26 | 1,148,215 |
| 01 Mar 2024 | 102.00 | 103.45 | 100.01 | 102.58 | 102.58 | 1,093,087 |
| 29 Feb 2024 | 100.97 | 100.97 | 99.03 | 100.43 | 100.43 | 817,971 |
| 28 Feb 2024 | 104.00 | 104.00 | 99.61 | 100.09 | 100.09 | 1,069,396 |
| 27 Feb 2024 | 102.51 | 102.51 | 99.20 | 101.26 | 101.26 | 1,137,489 |
| 26 Feb 2024 | 102.50 | 102.58 | 100.10 | 101.51 | 101.51 | 692,408 |
| 23 Feb 2024 | 102.50 | 103.89 | 100.80 | 101.36 | 101.36 | 1,036,549 |
| 22 Feb 2024 | 101.50 | 101.79 | 99.27 | 101.47 | 101.47 | 1,731,615 |
| 21 Feb 2024 | 102.50 | 103.00 | 100.01 | 100.29 | 100.29 | 1,344,955 |
| 20 Feb 2024 | 104.35 | 104.35 | 101.10 | 101.85 | 101.85 | 405,812 |
| 19 Feb 2024 | 104.00 | 104.00 | 101.14 | 101.32 | 101.32 | 673,923 |
| 16 Feb 2024 | 104.05 | 104.05 | 99.50 | 101.24 | 101.24 | 849,160 |
| 15 Feb 2024 | 102.25 | 102.25 | 99.03 | 101.00 | 101.00 | 1,310,955 |
| 14 Feb 2024 | 99.65 | 99.65 | 95.43 | 99.28 | 99.28 | 856,470 |
| 13 Feb 2024 | 98.75 | 98.75 | 94.99 | 96.76 | 96.76 | 1,262,248 |
| 12 Feb 2024 | 102.20 | 102.20 | 95.27 | 95.88 | 95.88 | 1,696,783 |
| 09 Feb 2024 | 101.70 | 101.70 | 97.35 | 99.22 | 99.22 | 1,644,431 |
| 08 Feb 2024 | 103.00 | 103.00 | 99.90 | 100.48 | 100.48 | 1,636,802 |
| 07 Feb 2024 | 103.30 | 103.30 | 99.73 | 100.09 | 100.09 | 1,427,310 |
| 06 Feb 2024 | 102.50 | 102.50 | 98.04 | 100.27 | 100.27 | 1,522,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.