ICICI Prudential Life Insurance Company Limited (BOM:540133)
India · Delayed Price · Currency is INR 614.10
-13.65 (-2.17%)
At close: Mar 6, 2026
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 627.10 | 631.65 | 617.85 | 627.75 | 627.75 | 0.43% | 16,114 |
| Mar 4, 2026 | 645.65 | 647.60 | 623.95 | 625.05 | 625.05 | -4.34% | 15,828 |
| Mar 2, 2026 | 642.05 | 658.90 | 642.05 | 653.40 | 653.40 | -0.16% | 23,979 |
| Feb 27, 2026 | 673.05 | 683.00 | 649.05 | 654.45 | 654.45 | -2.90% | 48,598 |
| Feb 26, 2026 | 669.00 | 677.00 | 667.95 | 674.00 | 674.00 | 0.75% | 46,659 |
| Feb 25, 2026 | 660.80 | 670.00 | 660.75 | 668.95 | 668.95 | 1.21% | 24,902 |
| Feb 24, 2026 | 663.60 | 665.00 | 658.65 | 660.95 | 660.95 | -0.38% | 9,760 |
| Feb 23, 2026 | 651.40 | 668.15 | 651.40 | 663.50 | 663.50 | 1.90% | 18,242 |
| Feb 20, 2026 | 642.35 | 665.00 | 642.35 | 651.15 | 651.15 | 0.47% | 53,503 |
| Feb 19, 2026 | 650.00 | 656.10 | 645.75 | 648.10 | 648.10 | -0.03% | 2,685,284 |
| Feb 18, 2026 | 637.90 | 650.70 | 636.05 | 648.30 | 648.30 | 1.65% | 101,000 |
| Feb 17, 2026 | 641.10 | 641.10 | 636.80 | 637.80 | 637.80 | -0.50% | 8,810 |
| Feb 16, 2026 | 637.25 | 643.00 | 633.60 | 641.00 | 641.00 | -0.50% | 12,736 |
| Feb 13, 2026 | 637.90 | 646.50 | 630.60 | 644.25 | 644.25 | 0.97% | 17,666 |
| Feb 12, 2026 | 649.35 | 649.35 | 631.30 | 638.05 | 638.05 | -0.44% | 15,350 |
| Feb 11, 2026 | 640.95 | 645.15 | 636.50 | 640.90 | 640.90 | -0.33% | 27,605 |
| Feb 10, 2026 | 646.05 | 649.10 | 640.00 | 643.00 | 643.00 | -0.76% | 301,503 |
| Feb 9, 2026 | 649.15 | 657.00 | 647.40 | 647.90 | 647.90 | -0.48% | 35,115 |
| Feb 6, 2026 | 652.75 | 656.30 | 645.05 | 651.00 | 651.00 | -0.59% | 6,063 |
| Feb 5, 2026 | 655.55 | 659.85 | 654.05 | 654.85 | 654.85 | -0.80% | 151,087 |
| Feb 4, 2026 | 656.00 | 663.65 | 649.20 | 660.10 | 660.10 | 0.89% | 12,676 |
| Feb 3, 2026 | 666.95 | 666.95 | 651.80 | 654.25 | 654.25 | 1.93% | 17,233 |
| Feb 2, 2026 | 642.05 | 645.85 | 631.00 | 641.85 | 641.85 | -0.32% | 10,321 |
| Feb 1, 2026 | 637.90 | 650.50 | 628.35 | 643.90 | 643.90 | 0.98% | 17,299 |
| Jan 30, 2026 | 623.85 | 638.45 | 621.10 | 637.65 | 637.65 | 2.02% | 10,480 |
| Jan 29, 2026 | 635.45 | 643.35 | 623.80 | 625.00 | 625.00 | -2.67% | 19,706 |
| Jan 28, 2026 | 637.05 | 650.70 | 637.05 | 642.15 | 642.15 | -0.43% | 16,009 |
| Jan 27, 2026 | 632.95 | 646.65 | 628.90 | 644.95 | 644.95 | 1.07% | 20,172 |
| Jan 23, 2026 | 653.00 | 653.15 | 636.85 | 638.15 | 638.15 | -2.27% | 10,378 |
| Jan 22, 2026 | 647.15 | 657.70 | 647.10 | 652.95 | 652.95 | 0.96% | 484,176 |
| Jan 21, 2026 | 639.80 | 653.60 | 638.50 | 646.75 | 646.75 | -0.74% | 13,792 |
| Jan 20, 2026 | 661.00 | 667.95 | 649.50 | 651.60 | 651.60 | -1.42% | 30,720 |
| Jan 19, 2026 | 678.25 | 678.35 | 656.85 | 661.00 | 661.00 | -2.50% | 17,538 |
| Jan 16, 2026 | 669.25 | 683.35 | 667.50 | 677.95 | 677.95 | 1.30% | 1,001,016 |
| Jan 14, 2026 | 687.70 | 700.15 | 665.70 | 669.25 | 669.25 | -2.16% | 79,607 |
| Jan 13, 2026 | 689.95 | 706.50 | 671.95 | 684.05 | 684.05 | 0.62% | 96,290 |
| Jan 12, 2026 | 687.15 | 696.75 | 678.25 | 679.85 | 679.85 | -0.77% | 848,417 |
| Jan 9, 2026 | 682.20 | 693.00 | 676.85 | 685.10 | 685.10 | 0.57% | 29,704 |
| Jan 8, 2026 | 671.35 | 686.35 | 671.35 | 681.20 | 681.20 | -0.46% | 3,514,121 |
| Jan 7, 2026 | 688.10 | 695.10 | 682.80 | 684.35 | 684.35 | -0.53% | 725,770 |
| Jan 6, 2026 | 688.45 | 697.35 | 685.45 | 688.00 | 688.00 | 0.61% | 36,622 |
| Jan 5, 2026 | 676.10 | 688.15 | 676.10 | 683.80 | 683.80 | 0.71% | 918,228 |
| Jan 2, 2026 | 674.00 | 681.00 | 670.85 | 678.95 | 678.95 | 0.66% | 25,163 |
| Jan 1, 2026 | 671.10 | 676.00 | 666.25 | 674.50 | 674.50 | 0.97% | 14,513 |
| Dec 31, 2025 | 654.60 | 669.25 | 654.60 | 668.00 | 668.00 | 2.02% | 56,735 |
| Dec 30, 2025 | 659.85 | 659.85 | 648.60 | 654.80 | 654.80 | 0.59% | 25,687 |
| Dec 29, 2025 | 643.20 | 653.40 | 643.20 | 650.95 | 650.95 | 0.20% | 11,739 |
| Dec 26, 2025 | 650.95 | 654.00 | 646.10 | 649.65 | 649.65 | -0.36% | 7,562 |
| Dec 24, 2025 | 649.20 | 653.80 | 648.60 | 652.00 | 652.00 | 0.16% | 193,989 |
| Dec 23, 2025 | 637.50 | 656.15 | 637.50 | 650.95 | 650.95 | 0.14% | 786,018 |