ICICISENSX Historical Share Price Data

ICICI Prudential S&P BSE Sensex 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	819.95	819.95	809.85	810.77	193	2147227.9	2130	10.10	-9.18
27-Mar-2024	835.1	835.1	804.83	817.07	184	1090417.98	711	30.27	-18.03
28-Mar-2024	817.81	829.59	817.81	825.62	187	3889060.88	2628	11.78	7.81
01-Apr-2024	832.96	834.88	818.33	828.1	227	5452323.68	5399	16.55	-4.86
02-Apr-2024	834.96	834.96	822.46	826.56	231	4529120.37	3700	12.50	-8.40
03-Apr-2024	826.56	830.98	820.93	827.17	175	1452632.75	1276	10.05	0.61
04-Apr-2024	827.71	832.27	823	830.71	170	2975522.1	2848	9.27	3.00
05-Apr-2024	835.96	835.96	824.98	830.97	177	1746386.63	1434	10.98	-4.99
08-Apr-2024	820.1	835.3	820.1	833.13	240	2190771.9	1983	15.20	13.03
09-Apr-2024	832	839.78	820.08	832.89	212	3134434.68	2182	19.70	0.89
10-Apr-2024	835.42	839.45	834.76	838.96	135	873058.83	606	4.69	3.54
12-Apr-2024	864.15	864.15	825.6	831.77	359	13832856.79	3989	38.55	-32.38
15-Apr-2024	835.3	835.3	813.33	821.13	418	4381751.13	2910	21.97	-14.17
16-Apr-2024	825.96	825.96	814	815.67	268	3661100.14	2962	11.96	-10.29
18-Apr-2024	825.59	825.59	809.81	810.67	280	7574074.99	4293	15.78	-14.92
19-Apr-2024	816.54	817.68	800.03	817.09	312	3590630.8	3244	17.65	0.55
22-Apr-2024	825.96	825.98	808.33	823.59	267	1723603.46	1406	17.65	-2.37
23-Apr-2024	814.32	827.01	814.31	824.3	131	1184807.27	891	12.70	9.98
24-Apr-2024	830.97	830.98	815.41	823.15	139	985937.43	769	15.57	-7.82

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.