ICICINXT50 Historical Share Price Data

ICICI Prudential Nifty Next 50 ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	63.2	63.2	60.03	61.96	1747	5032873.7	46066	3.17	-1.24
27-Mar-2024	60.1	63.8	60.1	62.26	1162	13516261.15	180785	3.70	2.16
28-Mar-2024	64.15	64.15	61.34	63.27	1372	40891015.3	288606	2.81	-0.88
01-Apr-2024	65.15	65.15	61.35	63.98	2256	9502375.64	115657	3.80	-1.17
02-Apr-2024	65.9	65.9	63.12	64.6	1829	16018839.42	153740	2.78	-1.30
03-Apr-2024	66.55	66.55	64.11	64.64	1934	12546235.87	96834	2.44	-1.91
04-Apr-2024	65.31	65.31	64.17	64.54	1590	19129807.66	241951	1.14	-0.77
05-Apr-2024	65.08	65.28	62.6	65.07	1652	28074026.36	404345	2.68	-0.01
08-Apr-2024	67	67	64.36	65.41	2108	14645028.02	144956	2.64	-1.59
09-Apr-2024	65.1	66.48	63.45	65.22	1859	21291966.38	213052	3.03	0.12
10-Apr-2024	67.2	67.2	64.33	65.59	1686	12450662.98	89681	2.87	-1.61
12-Apr-2024	67.55	67.55	64.2	65.51	2108	17509911.11	185785	3.35	-2.04
15-Apr-2024	66.19	66.19	62.5	64.77	3087	23374472.07	198748	3.69	-1.42
16-Apr-2024	64.99	64.99	64.11	64.4	1853	14290567.65	193329	0.88	-0.59
18-Apr-2024	65.89	65.89	64.02	64.32	1730	17773606.42	187149	1.87	-1.57
19-Apr-2024	66.25	66.25	63.02	64.23	1903	18995253.75	216914	3.23	-2.02
22-Apr-2024	65.89	65.89	64.01	64.91	1498	6378520.29	69690	1.88	-0.98
23-Apr-2024	64.92	65.48	64.91	65.09	1321	5783368.11	50753	0.57	0.17

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.