EquityPandit

ICICI Prudential Nifty Metal ETF

NSE :METALIETF  BSE :544229  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

METALIETF Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
17 Dec 202510.5310.7710.7710.5058919610.19%
16 Dec 202510.5110.6010.6910.4313526673-0.85%
15 Dec 202510.6010.6210.6410.5194240810.19%
12 Dec 202510.5810.5710.6110.32151947872.52%
11 Dec 202510.3210.2010.3410.2097431271.18%
10 Dec 202510.2010.4010.5410.0858500350.49%
09 Dec 202510.1510.4310.4310.008042754-0.29%
08 Dec 202510.1810.3810.4410.1512236622-1.93%
05 Dec 202510.3810.4210.4210.2147015470.68%
04 Dec 202510.3110.3510.4210.30102881560.19%
03 Dec 202510.2910.4010.4010.227524667-0.68%
02 Dec 202510.3610.6310.6310.335367329-0.38%
01 Dec 202510.4010.5910.5910.35132362020.58%
28 Nov 202510.3410.6310.6310.3048761760.19%
27 Nov 202510.3210.4110.4410.25112423440.00%
26 Nov 202510.3210.1310.3410.1363002761.98%
25 Nov 202510.1210.2510.2510.0661263710.60%
24 Nov 202510.0610.2210.2710.045623601-1.18%
21 Nov 202510.1810.5010.5010.1510961572-2.30%
20 Nov 202510.4210.4210.5210.4173397140.00%
19 Nov 202510.4210.4410.4710.409024489-0.19%
18 Nov 202510.4410.5610.7610.3710620141-1.14%
17 Nov 202510.5610.5310.6310.5052424790.28%
14 Nov 202510.5310.6810.6810.497334742-1.03%
13 Nov 202510.6410.7210.7610.6196289260.38%
12 Nov 202510.6010.6310.7110.5910296837-0.19%
11 Nov 202510.6210.5810.6510.46184913330.66%
10 Nov 202510.5510.5110.6310.48175131950.67%
07 Nov 202510.4810.2910.5510.22145249611.45%
06 Nov 202510.3310.7910.8610.2740038621-1.99%
04 Nov 202510.5410.9810.9810.5211492427-1.68%
03 Nov 202510.7210.7310.7810.6692690710.37%
31 Oct 202510.6810.8110.8210.6416880787-0.93%
30 Oct 202510.7810.8311.0510.6410650971-0.46%
29 Oct 202510.8310.7510.9010.68237568951.59%
28 Oct 202510.6610.5510.7010.52239765051.23%
27 Oct 202510.5310.4810.5710.46133987451.15%
24 Oct 202510.4110.3810.5210.36217075491.26%
23 Oct 202510.2810.4310.4410.268093425-0.96%
21 Oct 202510.3810.3810.4010.2437332361.47%
20 Oct 202510.2310.3510.3510.176213121-0.29%
17 Oct 202510.2610.0010.3710.007868490-0.77%
16 Oct 202510.3410.3210.3510.25101416080.58%
15 Oct 202510.2810.4410.5610.1383425071.38%
14 Oct 202510.1410.3810.3910.0828582141-1.27%
13 Oct 202510.2710.3310.3310.207478249-0.48%
10 Oct 202510.3210.4210.4610.2711452751-0.96%
09 Oct 202510.4210.2510.4510.19225415492.26%
08 Oct 202510.1910.2810.2810.134862318-0.20%
07 Oct 202510.2110.4810.5810.2010687408-0.20%
06 Oct 202510.2310.3510.4410.1912205863-1.16%
03 Oct 202510.3510.2510.4610.11328214681.97%
01 Oct 202510.159.8510.389.8556116370.40%
30 Sep 202510.1110.2110.219.9032789251.40%
29 Sep 20259.9710.0210.059.9529076940.40%
26 Sep 20259.9310.2510.259.904535666-1.88%
25 Sep 202510.1210.2010.2310.1031710510.20%
24 Sep 202510.1010.1810.6010.083777782-0.79%
23 Sep 202510.1810.1810.459.9499374501.39%
22 Sep 202510.0410.0010.119.9329596440.30%
19 Sep 202510.0110.0110.089.9641968870.00%
18 Sep 202510.019.9610.039.9152674240.50%
17 Sep 20259.969.8010.209.753749531-0.50%
16 Sep 202510.019.9310.119.7052093650.81%
15 Sep 20259.9310.1610.169.7032243030.10%
12 Sep 20259.929.5810.209.5824583170.92%
11 Sep 20259.839.789.899.7649240120.51%
10 Sep 20259.789.789.879.7619245330.20%
09 Sep 20259.7610.0110.019.721916939-0.10%
08 Sep 20259.779.849.879.6755771940.41%
05 Sep 20259.739.8710.209.3221317540.83%
04 Sep 20259.659.729.909.6514808219-0.72%
03 Sep 20259.729.609.749.20180833593.18%
02 Sep 20259.429.369.489.3012138260.64%
01 Sep 20259.369.249.389.2124400871.63%
29 Aug 20259.219.289.329.181513011-0.43%
28 Aug 20259.259.349.379.223835036-0.54%
26 Aug 20259.309.489.489.281022451-1.69%
25 Aug 20259.469.519.529.2010155030.64%
22 Aug 20259.409.519.559.40932945-1.16%
21 Aug 20259.519.609.609.506251450.00%
20 Aug 20259.519.609.609.4317539690.32%
19 Aug 20259.489.609.608.9826663350.74%
18 Aug 20259.419.429.439.3114780241.62%
14 Aug 20259.269.149.429.141321307-1.28%
13 Aug 20259.389.299.449.2917587461.52%
12 Aug 20259.249.469.469.1618228020.11%
11 Aug 20259.239.199.259.156134460.54%
08 Aug 20259.189.379.379.162107838-1.40%
07 Aug 20259.319.309.359.1727838010.11%
06 Aug 20259.309.379.389.26855298-0.32%
05 Aug 20259.339.399.399.3041703450.11%
04 Aug 20259.329.339.389.1135683412.31%
01 Aug 20259.119.309.349.102079933-1.94%
31 Jul 20259.299.359.419.241333530-1.28%
30 Jul 20259.419.419.499.391467961-0.11%
29 Jul 20259.429.079.459.0712457351.18%
28 Jul 20259.319.439.489.302524172-1.27%
25 Jul 20259.439.589.629.412956289-1.57%
24 Jul 20259.589.419.709.4129047650.00%
23 Jul 20259.589.779.779.5221796210.42%
22 Jul 20259.549.709.709.531651823-0.31%
21 Jul 20259.579.709.709.4422776460.95%
18 Jul 20259.489.549.549.4234246880.42%
17 Jul 20259.449.629.629.3919348190.53%
16 Jul 20259.399.199.459.191933220-0.42%
15 Jul 20259.439.499.609.372746941-0.11%
14 Jul 20259.449.399.499.3817522440.43%
11 Jul 20259.409.589.589.391829452-0.42%
10 Jul 20259.449.639.639.3823903010.43%
09 Jul 20259.409.599.599.285417713-1.26%
08 Jul 20259.529.619.619.503843383-0.10%
07 Jul 20259.539.509.689.362144350-0.73%
04 Jul 20259.609.889.889.555872270-0.41%
03 Jul 20259.649.809.809.635293945-0.72%
02 Jul 20259.719.819.819.5775736181.36%
01 Jul 20259.589.609.629.4830854970.21%
30 Jun 20259.569.349.699.345733019-0.21%
27 Jun 20259.589.779.779.4940113140.42%
26 Jun 20259.549.569.569.3352278932.25%
25 Jun 20259.339.419.479.3214199400.32%
24 Jun 20259.309.249.409.2429454221.20%
23 Jun 20259.199.159.249.0727579690.44%
20 Jun 20259.159.039.199.0324465181.10%
19 Jun 20259.059.229.229.012982993-1.20%
18 Jun 20259.169.499.499.131696950-0.54%
17 Jun 20259.219.119.409.113111624-1.50%
16 Jun 20259.359.489.499.1530821051.08%
13 Jun 20259.259.309.309.133428306-0.86%
12 Jun 20259.339.519.549.313764358-1.37%
11 Jun 20259.469.489.569.463781748-0.32%
10 Jun 20259.499.529.589.4638979840.32%
09 Jun 20259.469.419.519.3335840180.75%
06 Jun 20259.399.249.409.2158083531.95%
05 Jun 20259.219.419.419.1125524080.66%
04 Jun 20259.159.329.329.0593895900.55%
03 Jun 20259.109.119.198.882650437-0.11%
02 Jun 20259.119.179.179.064399768-0.98%
30 May 20259.209.359.389.175502674-1.39%
29 May 20259.339.349.379.2640561911.19%
28 May 20259.229.329.369.212594464-0.65%
27 May 20259.289.319.389.253993457-0.64%
26 May 20259.349.259.389.2539743271.19%
23 May 20259.239.059.279.0522964630.54%
22 May 20259.189.169.239.1132391760.00%
21 May 20259.189.189.239.1137168700.44%
20 May 20259.149.309.559.133010076-0.54%
19 May 20259.199.179.249.1346372690.11%
16 May 20259.189.199.289.123888844-0.11%
15 May 20259.199.079.219.03101143711.66%
14 May 20259.048.849.088.82166940042.49%
13 May 20258.828.908.948.804838336-0.90%
12 May 20258.908.528.928.52150865125.58%
09 May 20258.438.418.468.294762652-0.12%
08 May 20258.448.628.668.416101476-1.97%
07 May 20258.618.508.648.4445068731.06%
06 May 20258.528.668.668.514003835-0.93%
05 May 20258.608.708.708.5256259000.82%
02 May 20258.538.648.728.4710750465-0.47%
30 Apr 20258.578.658.688.555930523-0.58%
29 Apr 20258.628.748.778.613074505-0.81%
28 Apr 20258.698.628.728.5228924091.28%
25 Apr 20258.588.798.838.508665520-2.17%
24 Apr 20258.778.738.828.7030570270.34%
23 Apr 20258.748.858.858.6144543490.69%
22 Apr 20258.688.808.828.6770551980.23%
21 Apr 20258.668.668.758.50164632171.88%
17 Apr 20258.508.488.558.3444702610.71%
16 Apr 20258.448.468.548.3453293390.12%
15 Apr 20258.438.258.448.2240715863.31%
11 Apr 20258.167.908.447.9062923583.82%
09 Apr 20257.868.058.077.796754823-1.50%
08 Apr 20257.988.098.397.8239287791.01%
07 Apr 20257.908.468.467.3514754404-6.62%
04 Apr 20258.469.009.018.409856542-6.00%
03 Apr 20259.009.019.088.971856952-0.77%
02 Apr 20259.079.019.108.9320783080.67%
01 Apr 20259.019.089.208.981295959-0.77%
28 Mar 20259.089.199.349.051898032-0.87%
27 Mar 20259.169.029.199.0185651430.88%
26 Mar 20259.089.159.279.024842825-0.44%
25 Mar 20259.129.309.319.094003556-1.41%
24 Mar 20259.259.209.339.1535602950.43%
21 Mar 20259.219.249.389.172674096-0.43%
20 Mar 20259.259.159.359.1064447081.09%
19 Mar 20259.159.099.209.0447515521.22%
18 Mar 20259.048.849.058.8346945152.26%
17 Mar 20258.848.778.918.7554299910.91%
13 Mar 20258.768.998.998.733436738-1.02%
12 Mar 20258.858.949.008.742957464-0.67%
11 Mar 20258.918.909.008.4535408150.68%
10 Mar 20258.858.949.058.844794409-1.01%
07 Mar 20258.948.919.108.8575597700.34%
06 Mar 20258.918.728.948.68118845862.65%
05 Mar 20258.688.398.708.3572350633.95%
04 Mar 20258.358.278.418.1947921660.24%
03 Mar 20258.338.338.358.1132964071.22%
28 Feb 20258.238.448.448.132898953-0.96%
27 Feb 20258.318.348.398.2032442970.00%
25 Feb 20258.318.448.608.302404391-1.54%
24 Feb 20258.448.658.668.383280422-1.86%
21 Feb 20258.608.518.668.48132523200.82%
20 Feb 20258.538.398.568.36101942891.91%
19 Feb 20258.378.288.468.2032688771.21%
18 Feb 20258.278.258.438.1313180210.12%
17 Feb 20258.268.208.348.0628371270.73%
14 Feb 20258.208.358.578.135840841-1.80%
13 Feb 20258.358.288.478.2445131050.97%
12 Feb 20258.278.388.388.0829315730.61%
11 Feb 20258.228.558.558.202285185-1.91%
10 Feb 20258.388.588.598.342333548-2.33%
07 Feb 20258.588.538.758.3627592252.39%
06 Feb 20258.388.518.598.351314789-0.59%
05 Feb 20258.438.368.478.3217428681.44%
04 Feb 20258.318.268.388.2024641101.71%
03 Feb 20258.178.238.248.023711483-1.92%
01 Feb 20258.338.488.538.202930940-1.07%
31 Jan 20258.428.338.448.2322649641.08%
30 Jan 20258.338.328.458.2811137830.12%
29 Jan 20258.328.338.388.158284771.71%
28 Jan 20258.188.388.388.071506521-0.37%
27 Jan 20258.218.448.458.191542813-2.73%
24 Jan 20258.448.648.658.432204193-1.06%
23 Jan 20258.538.448.588.434865420.59%
22 Jan 20258.488.608.608.362131589-0.93%
21 Jan 20258.568.678.708.538386693-0.58%
20 Jan 20258.618.668.668.4818087050.82%
17 Jan 20258.548.478.578.4117547741.18%
16 Jan 20258.448.388.478.3882815371.69%
15 Jan 20258.308.448.448.2618479330.24%
14 Jan 20258.288.008.308.0015858303.89%
13 Jan 20257.978.308.307.965702032-3.98%
10 Jan 20258.308.428.458.242959716-1.43%
09 Jan 20258.428.698.798.412413891-1.17%
08 Jan 20258.528.628.678.452626430-0.81%
07 Jan 20258.598.508.618.5022424611.30%
06 Jan 20258.488.758.838.467503858-3.09%
03 Jan 20258.758.758.858.7431030930.00%
02 Jan 20258.758.798.798.6421713041.04%
01 Jan 20258.668.698.948.612359426-0.23%
31 Dec 20248.688.858.858.60121513430.46%
30 Dec 20248.648.808.808.612169020-1.26%
27 Dec 20248.758.888.908.741935848-1.02%
26 Dec 20248.848.998.998.7836301830.23%
24 Dec 20248.829.099.098.803076823-0.90%
23 Dec 20248.908.928.988.8420464230.79%
20 Dec 20248.838.999.058.803414171-1.67%
19 Dec 20248.989.089.088.852981780-1.10%
18 Dec 20249.089.229.239.041706185-1.30%
17 Dec 20249.209.369.379.181818234-1.71%
16 Dec 20249.369.469.489.311877234-0.85%
13 Dec 20249.449.719.719.2319092797-0.32%
12 Dec 20249.479.559.559.4121712830.00%
11 Dec 20249.479.489.609.4518260280.00%
10 Dec 20249.479.459.559.4424865690.21%
09 Dec 20249.459.379.479.3025434700.75%
06 Dec 20249.389.259.419.2529614041.41%
05 Dec 20249.259.229.309.1525091160.33%
04 Dec 20249.229.289.289.1613231882-0.22%
03 Dec 20249.249.199.269.1627439071.32%
02 Dec 20249.129.099.159.0025701261.00%
29 Nov 20249.039.019.088.9614090110.67%
28 Nov 20248.979.049.078.952358685-0.22%
27 Nov 20248.998.919.028.8520035140.90%
26 Nov 20248.918.938.988.8819070690.11%
25 Nov 20248.909.159.158.8839866600.45%
22 Nov 20248.868.848.898.6835764631.49%
21 Nov 20248.738.939.058.655688366-2.24%
19 Nov 20248.939.019.068.9110598907-0.78%
18 Nov 20249.008.899.118.8646814301.81%
14 Nov 20248.849.109.108.8342384440.00%
13 Nov 20248.849.119.158.808765755-2.86%
12 Nov 20249.109.259.309.065806895-1.30%
11 Nov 20249.229.399.409.174474802-0.97%
08 Nov 20249.319.509.559.275000607-0.96%
07 Nov 20249.409.959.959.378322331-2.79%
06 Nov 20249.679.559.709.40290674341.58%
05 Nov 20249.529.299.559.2242390793.25%
04 Nov 20249.229.409.459.123379672-1.91%
01 Nov 20249.409.409.479.319183050.64%
31 Oct 20249.349.449.449.293317616-0.11%
30 Oct 20249.359.409.449.2841932560.11%
29 Oct 20249.349.299.379.1125168010.97%
28 Oct 20249.258.809.308.8090494171.98%
25 Oct 20249.079.559.558.934709469-2.26%
24 Oct 20249.289.379.379.163806166-0.22%
23 Oct 20249.309.449.459.256336851-0.21%
22 Oct 20249.329.759.759.305344035-3.12%
21 Oct 20249.629.799.879.583142713-1.43%
18 Oct 20249.769.649.799.4039537651.56%
17 Oct 20249.619.799.829.584048621-1.13%
16 Oct 20249.729.109.859.105083970-0.31%
15 Oct 20249.759.9110.009.704262266-1.61%
14 Oct 20249.9110.0110.079.894921397-0.30%
11 Oct 20249.949.9910.029.8626109011.02%
10 Oct 20249.849.909.959.7726176450.20%
09 Oct 20249.829.999.999.7256051970.10%
08 Oct 20249.8110.0910.099.606842829-1.31%
07 Oct 20249.9410.2410.289.807345960-1.97%
04 Oct 202410.1410.3210.3310.0110101090-0.88%
03 Oct 202410.2310.2510.4010.0818633238-0.10%
01 Oct 202410.2410.3110.3710.0970014870.29%
30 Sep 202410.2110.2410.3810.11117839271.29%
27 Sep 202410.0810.0510.6710.0290819950.90%
26 Sep 20249.999.9710.059.7170299471.94%
25 Sep 20249.809.7810.679.75111420280.51%
24 Sep 20249.759.539.819.4367428813.39%
23 Sep 20249.439.459.659.4019326130.32%
20 Sep 20249.409.269.469.2537410972.06%
19 Sep 20249.219.449.459.135894632-1.29%
18 Sep 20249.339.399.509.262785221-0.53%
17 Sep 20249.389.459.589.373498940-0.74%
16 Sep 20249.459.439.999.4054345020.64%
13 Sep 20249.399.359.439.2932016911.29%
12 Sep 20249.279.219.319.0823106242.54%
11 Sep 20249.049.279.279.023451252-1.42%
10 Sep 20249.179.249.259.117744420.77%
09 Sep 20249.109.279.289.031893499-0.76%
06 Sep 20249.179.299.299.112124604-0.33%
05 Sep 20249.209.339.339.1814498080.00%
04 Sep 20249.209.009.379.002840811-0.76%
03 Sep 20249.279.469.469.253128730-0.54%
02 Sep 20249.329.519.559.295300682-0.96%
30 Aug 20249.419.489.499.3635025690.32%
29 Aug 20249.389.479.489.292511551-0.53%
28 Aug 20249.439.589.589.372347596-0.21%
27 Aug 20249.459.8110.009.432860245-0.63%
26 Aug 20249.519.349.539.2936261992.26%
23 Aug 20249.309.449.509.282802261-0.53%
22 Aug 20249.359.449.449.2625990900.65%
21 Aug 20249.299.359.429.2030952210.87%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026