ICICIB22 Historical Share Price Data

Bharat 22 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	99.72	100	98.27	99.85	5473	73547745.92	568907	1.73	0.13
27-Mar-2024	96.85	101.88	96.85	99.9	3613	87644936.88	729280	5.03	3.05
28-Mar-2024	102.9	102.9	99.91	100.83	4883	96146867.8	704545	2.99	-2.07
01-Apr-2024	103.85	103.85	101	102.36	6108	92321837.35	664939	2.85	-1.49
02-Apr-2024	105.45	105.45	102.02	103.26	4669	56529608.94	280361	3.43	-2.19
03-Apr-2024	106.35	106.35	102.8	103.99	4897	208649486.91	1598714	3.55	-2.36
04-Apr-2024	105.8	105.8	103	103.35	5719	222131199.31	1182096	2.80	-2.45
05-Apr-2024	104.9	104.9	102.3	103.79	5013	95483455.21	705123	2.60	-1.11
08-Apr-2024	103.79	104.87	103.14	104.54	5174	117235383.87	884788	1.73	0.75
09-Apr-2024	105.85	105.85	103.98	104.32	4267	35238055.34	160620	1.87	-1.53
10-Apr-2024	104.9	105.65	104.03	105.39	4764	124694646.74	740543	1.62	0.49
12-Apr-2024	108.55	108.55	104.05	104.2	8372	110589935.07	819812	4.50	-4.35
15-Apr-2024	101.05	104.87	101	103.22	9387	341022657.62	2719190	3.87	2.17
16-Apr-2024	105.45	105.45	102.03	103.27	4756	133916282.17	967628	3.42	-2.18
18-Apr-2024	105.25	105.25	101.83	102.13	5552	108779937.22	837392	3.42	-3.12
19-Apr-2024	101.99	102.67	100.16	102.31	5455	127995787.06	1016904	2.51	0.32
22-Apr-2024	103.97	103.97	102.52	103.29	4348	95398197.39	726279	1.45	-0.68
23-Apr-2024	106.4	106.4	102.6	103.54	3960	104434017.4	840132	3.80	-2.86
24-Apr-2024	103.01	104.7	103.01	104.38	3889	96555989.84	639129	1.69	1.37
25-Apr-2024	104.96	106.18	104.28	106.02	4710	106764688.06	550440	1.90	1.06

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.