ICICI Prudential Life Insurance Company Limited (BOM:540133)
India · Delayed Price · Currency is INR 626.30
+5.30 (0.85%)
At close: Aug 14, 2025
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 620.55 | 631.45 | 620.50 | 626.30 | 626.30 | 0.85% | 12,179 |
| Aug 13, 2025 | 616.95 | 629.55 | 616.95 | 621.00 | 621.00 | 0.62% | 20,513 |
| Aug 12, 2025 | 605.00 | 619.70 | 605.00 | 617.20 | 617.20 | 1.19% | 9,776 |
| Aug 11, 2025 | 610.00 | 611.00 | 602.50 | 609.95 | 609.95 | - | 12,935 |
| Aug 8, 2025 | 615.15 | 623.75 | 608.30 | 609.95 | 609.95 | -1.45% | 7,736 |
| Aug 7, 2025 | 618.00 | 620.45 | 609.60 | 618.95 | 618.95 | -0.03% | 10,354 |
| Aug 6, 2025 | 615.00 | 621.05 | 609.15 | 619.15 | 619.15 | 0.79% | 10,094 |
| Aug 5, 2025 | 625.55 | 625.55 | 604.20 | 614.30 | 614.30 | 0.49% | 9,938 |
| Aug 4, 2025 | 601.00 | 612.65 | 600.75 | 611.30 | 611.30 | 1.82% | 5,543 |
| Aug 1, 2025 | 613.25 | 615.90 | 599.40 | 600.40 | 600.40 | -2.61% | 20,574 |
| Jul 31, 2025 | 619.40 | 619.40 | 609.60 | 616.50 | 616.50 | -0.41% | 16,008 |
| Jul 30, 2025 | 616.30 | 622.50 | 613.90 | 619.05 | 619.05 | 0.53% | 9,312 |
| Jul 29, 2025 | 615.95 | 620.15 | 614.05 | 615.80 | 615.80 | 0.28% | 7,707 |
| Jul 28, 2025 | 619.00 | 624.85 | 613.20 | 614.10 | 614.10 | -0.73% | 13,155 |
| Jul 25, 2025 | 623.85 | 623.85 | 615.05 | 618.60 | 618.60 | -0.83% | 23,919 |
| Jul 24, 2025 | 630.00 | 633.10 | 622.15 | 623.75 | 623.75 | -0.78% | 8,600 |
| Jul 23, 2025 | 626.50 | 632.05 | 625.25 | 628.65 | 628.65 | 0.45% | 9,892 |
| Jul 22, 2025 | 635.20 | 636.65 | 623.75 | 625.85 | 625.85 | -1.43% | 32,145 |
| Jul 21, 2025 | 632.95 | 642.90 | 629.80 | 634.90 | 634.90 | 0.18% | 18,581 |
| Jul 18, 2025 | 643.90 | 643.90 | 632.00 | 633.75 | 633.75 | -1.45% | 36,699 |
| Jul 17, 2025 | 650.85 | 653.60 | 641.15 | 643.05 | 643.05 | -1.17% | 351,495 |
| Jul 16, 2025 | 669.70 | 669.70 | 643.00 | 650.65 | 650.65 | -2.84% | 229,543 |
| Jul 15, 2025 | 672.65 | 693.00 | 659.80 | 669.70 | 669.70 | -0.44% | 103,692 |
| Jul 14, 2025 | 662.55 | 673.75 | 654.95 | 672.65 | 672.65 | 1.86% | 159,115 |
| Jul 11, 2025 | 673.30 | 677.25 | 659.00 | 660.35 | 660.35 | -1.92% | 25,190 |
| Jul 10, 2025 | 684.95 | 684.95 | 663.00 | 673.25 | 673.25 | -1.10% | 38,348 |
| Jul 9, 2025 | 664.95 | 683.40 | 662.20 | 680.75 | 680.75 | 2.51% | 134,899 |
| Jul 8, 2025 | 668.95 | 668.95 | 658.90 | 664.10 | 664.10 | -0.33% | 21,303 |
| Jul 7, 2025 | 658.35 | 668.00 | 652.00 | 666.30 | 666.30 | 2.33% | 101,458 |
| Jul 4, 2025 | 643.10 | 659.00 | 642.00 | 651.10 | 651.10 | 1.70% | 50,540 |
| Jul 3, 2025 | 661.80 | 661.80 | 636.70 | 640.20 | 640.20 | -2.79% | 17,876 |
| Jul 2, 2025 | 664.85 | 664.85 | 656.05 | 658.55 | 658.55 | -0.44% | 24,735 |
| Jul 1, 2025 | 659.95 | 664.95 | 657.80 | 661.45 | 661.45 | 0.58% | 19,908 |
| Jun 30, 2025 | 650.60 | 658.90 | 643.95 | 657.65 | 657.65 | 1.48% | 43,449 |
| Jun 27, 2025 | 651.95 | 651.95 | 641.80 | 648.05 | 648.05 | 0.18% | 22,939 |
| Jun 26, 2025 | 637.95 | 650.95 | 635.85 | 646.90 | 646.90 | 1.97% | 21,428 |
| Jun 25, 2025 | 636.55 | 639.95 | 630.60 | 634.40 | 634.40 | 0.06% | 14,170 |
| Jun 24, 2025 | 630.00 | 641.35 | 630.00 | 634.05 | 634.05 | 0.99% | 19,530 |
| Jun 23, 2025 | 634.75 | 634.75 | 626.55 | 627.85 | 627.85 | -0.87% | 127,910 |
| Jun 20, 2025 | 622.60 | 639.95 | 622.60 | 633.35 | 633.35 | 1.72% | 9,914 |
| Jun 19, 2025 | 628.65 | 634.50 | 622.15 | 622.65 | 622.65 | -1.39% | 8,539 |
| Jun 18, 2025 | 622.70 | 637.80 | 622.70 | 631.40 | 631.40 | -1.37% | 9,970 |
| Jun 17, 2025 | 636.85 | 643.70 | 635.90 | 640.20 | 640.20 | 0.35% | 17,704 |
| Jun 16, 2025 | 626.75 | 641.40 | 626.45 | 637.95 | 637.95 | 1.37% | 18,878 |
| Jun 13, 2025 | 622.00 | 630.90 | 620.60 | 629.35 | 629.35 | -0.31% | 16,328 |
| Jun 12, 2025 | 644.00 | 645.10 | 628.60 | 631.30 | 631.30 | -1.70% | 23,148 |
| Jun 11, 2025 | 633.05 | 647.65 | 633.05 | 642.25 | 641.40 | 0.76% | 10,748 |
| Jun 10, 2025 | 638.05 | 642.00 | 629.00 | 637.40 | 636.56 | -0.01% | 15,605 |
| Jun 9, 2025 | 631.85 | 640.80 | 628.95 | 637.45 | 636.61 | 0.20% | 52,003 |
| Jun 6, 2025 | 636.55 | 642.75 | 632.65 | 636.20 | 635.36 | -0.22% | 21,537 |