ICICI Life Insurance Limited (BOM:540133)
India · Delayed Price · Currency is INR 457.95
-1.05 (-0.23%)
At close: Oct 7, 2026
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 460.30 | 467.10 | 454.00 | 457.95 | 457.95 | -0.23% | 10,973 |
| Oct 6, 2026 | 458.55 | 462.05 | 453.75 | 459.00 | 459.00 | 1.37% | 18,560 |
| Oct 5, 2026 | 460.95 | 460.95 | 446.15 | 452.80 | 452.80 | 0.79% | 167,788 |
| Oct 1, 2026 | 445.75 | 450.40 | 442.00 | 449.25 | 449.25 | 1.39% | 27,341 |
| Sep 30, 2026 | 446.80 | 449.35 | 442.25 | 443.10 | 443.10 | -0.85% | 34,631 |
| Sep 29, 2026 | 455.00 | 455.10 | 443.00 | 446.90 | 446.90 | -3.06% | 109,504 |
| Sep 28, 2026 | 462.00 | 464.10 | 451.00 | 461.00 | 461.00 | -0.22% | 47,208 |
| Sep 25, 2026 | 468.95 | 468.95 | 458.50 | 462.00 | 462.00 | -0.54% | 150,697 |
| Sep 24, 2026 | 459.95 | 472.95 | 445.80 | 464.50 | 464.50 | -4.23% | 658,494 |
| Sep 23, 2026 | 485.85 | 489.55 | 481.60 | 485.00 | 485.00 | -0.16% | 31,451 |
| Sep 22, 2026 | 494.05 | 498.70 | 485.80 | 485.80 | 485.80 | -1.86% | 20,754 |
| Sep 21, 2026 | 491.25 | 499.30 | 491.25 | 495.00 | 495.00 | 0.24% | 41,630 |
| Sep 18, 2026 | 494.95 | 501.40 | 491.35 | 493.80 | 493.80 | 0.36% | 62,835 |
| Sep 17, 2026 | 466.30 | 496.60 | 466.30 | 492.05 | 492.05 | 4.44% | 153,506 |
| Sep 16, 2026 | 463.40 | 472.60 | 456.65 | 471.15 | 471.15 | 3.25% | 30,767 |
| Sep 15, 2026 | 471.55 | 472.50 | 456.30 | 456.30 | 456.30 | -3.17% | 13,333 |
| Sep 11, 2026 | 469.50 | 475.65 | 461.25 | 471.25 | 471.25 | -0.48% | 42,010 |
| Sep 10, 2026 | 462.70 | 473.50 | 456.00 | 473.50 | 473.50 | 2.93% | 38,089 |
| Sep 9, 2026 | 468.00 | 468.00 | 456.80 | 460.00 | 460.00 | -1.95% | 27,041 |
| Sep 8, 2026 | 478.50 | 478.50 | 466.30 | 469.15 | 469.15 | -0.61% | 51,777 |
| Sep 7, 2026 | 490.00 | 490.50 | 472.05 | 472.05 | 472.05 | -4.63% | 58,403 |
| Sep 4, 2026 | 499.80 | 503.35 | 492.50 | 494.95 | 494.95 | 0.01% | 33,930 |
| Sep 3, 2026 | 504.00 | 504.50 | 492.40 | 494.90 | 494.90 | -0.92% | 16,221 |
| Sep 2, 2026 | 495.00 | 501.60 | 488.00 | 499.50 | 499.50 | 0.85% | 24,054 |
| Sep 1, 2026 | 508.25 | 508.25 | 495.10 | 495.30 | 495.30 | -3.07% | 268,343 |
| Aug 31, 2026 | 504.25 | 511.00 | 497.80 | 511.00 | 511.00 | 0.84% | 42,325 |
| Aug 28, 2026 | 500.35 | 510.20 | 500.35 | 506.75 | 506.75 | -0.64% | 38,244 |
| Aug 27, 2026 | 518.40 | 518.40 | 509.10 | 510.00 | 510.00 | -1.62% | 28,058 |
| Aug 26, 2026 | 514.65 | 525.50 | 511.95 | 518.40 | 518.40 | 2.05% | 56,247 |
| Aug 25, 2026 | 513.05 | 513.30 | 506.05 | 508.00 | 508.00 | -0.99% | 23,178 |
| Aug 24, 2026 | 522.70 | 522.70 | 506.40 | 513.10 | 513.10 | -0.37% | 38,483 |
| Aug 21, 2026 | 501.45 | 520.55 | 501.00 | 515.00 | 515.00 | 2.39% | 1,222,527 |
| Aug 20, 2026 | 500.45 | 506.10 | 500.00 | 503.00 | 503.00 | 0.41% | 23,319 |
| Aug 19, 2026 | 499.00 | 502.00 | 494.00 | 500.95 | 500.95 | -0.21% | 32,397 |
| Aug 18, 2026 | 507.65 | 510.60 | 500.60 | 502.00 | 502.00 | -0.86% | 3,336,916 |
| Aug 17, 2026 | 511.85 | 511.85 | 503.90 | 506.35 | 506.35 | 0.07% | 41,258 |
| Aug 14, 2026 | 506.50 | 511.95 | 501.25 | 506.00 | 506.00 | 0.20% | 7,022,234 |
| Aug 13, 2026 | 509.25 | 509.25 | 502.50 | 505.00 | 505.00 | - | 7,295 |
| Aug 12, 2026 | 501.00 | 505.00 | 494.90 | 505.00 | 505.00 | 0.85% | 22,397 |
| Aug 11, 2026 | 500.00 | 502.00 | 491.50 | 500.75 | 500.75 | 0.74% | 180,176 |
| Aug 10, 2026 | 499.10 | 502.10 | 491.55 | 497.05 | 497.05 | -1.01% | 48,196 |
| Aug 7, 2026 | 505.00 | 508.00 | 501.75 | 502.10 | 502.10 | -1.43% | 33,379 |
| Aug 6, 2026 | 515.45 | 515.45 | 504.75 | 509.40 | 509.40 | -0.89% | 59,306 |
| Aug 5, 2026 | 514.00 | 516.25 | 505.90 | 514.00 | 514.00 | 0.87% | 27,826 |
| Aug 4, 2026 | 520.30 | 520.35 | 502.20 | 509.55 | 509.55 | -0.87% | 59,870 |
| Aug 3, 2026 | 507.05 | 521.20 | 507.05 | 514.00 | 514.00 | -0.27% | 48,695 |
| Jul 31, 2026 | 514.25 | 517.65 | 508.60 | 515.40 | 515.40 | 0.99% | 24,829 |
| Jul 30, 2026 | 515.50 | 515.50 | 506.50 | 510.35 | 510.35 | -0.22% | 12,888 |
| Jul 29, 2026 | 509.55 | 513.40 | 508.00 | 511.45 | 511.45 | 0.22% | 35,747 |
| Jul 28, 2026 | 509.80 | 511.00 | 506.50 | 510.35 | 510.35 | 0.11% | 27,834 |