ICICI Prudential Life Insurance Company Limited (BOM:540133)
India · Delayed Price · Currency is INR 515.00
+12.00 (2.39%)
At close: Aug 21, 2026
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 508.25 | 510.45 | 503.70 | 509.80 | 509.80 | 1.90% | 31,800 |
| Jul 24, 2026 | 498.90 | 502.95 | 495.55 | 500.30 | 500.30 | -0.27% | 1,780,218 |
| Jul 23, 2026 | 495.10 | 503.40 | 492.65 | 501.65 | 501.65 | 0.50% | 127,145 |
| Jul 22, 2026 | 504.75 | 504.75 | 490.40 | 499.15 | 499.15 | -0.12% | 53,332 |
| Jul 21, 2026 | 500.45 | 501.80 | 494.65 | 499.75 | 499.75 | 0.26% | 48,974 |
| Jul 20, 2026 | 498.55 | 502.35 | 494.55 | 498.45 | 498.45 | 0.38% | 29,478 |
| Jul 17, 2026 | 511.40 | 511.40 | 495.85 | 496.55 | 496.55 | -2.34% | 64,035 |
| Jul 16, 2026 | 531.00 | 531.00 | 501.50 | 508.45 | 508.45 | -3.12% | 271,270 |
| Jul 15, 2026 | 508.85 | 531.50 | 503.15 | 524.80 | 524.80 | 4.09% | 338,873 |
| Jul 14, 2026 | 522.95 | 522.95 | 500.40 | 504.20 | 504.20 | -3.02% | 39,821 |
| Jul 13, 2026 | 511.85 | 527.00 | 506.25 | 519.90 | 519.90 | 1.88% | 76,507 |
| Jul 10, 2026 | 492.00 | 515.00 | 491.95 | 510.30 | 510.30 | 4.05% | 84,722 |
| Jul 9, 2026 | 482.90 | 492.00 | 482.00 | 490.45 | 490.45 | 2.11% | 30,878 |
| Jul 8, 2026 | 484.35 | 493.30 | 478.95 | 480.30 | 480.30 | -1.58% | 96,096 |
| Jul 7, 2026 | 486.05 | 493.70 | 483.70 | 488.00 | 488.00 | 0.66% | 36,366 |
| Jul 6, 2026 | 486.55 | 492.15 | 481.40 | 484.80 | 484.80 | -0.08% | 36,090 |
| Jul 3, 2026 | 496.50 | 500.00 | 484.00 | 485.20 | 485.20 | -2.20% | 69,596 |
| Jul 2, 2026 | 494.00 | 497.00 | 493.15 | 496.10 | 496.10 | 0.67% | 6,624 |
| Jul 1, 2026 | 488.15 | 494.85 | 486.90 | 492.80 | 492.80 | 0.95% | 32,026 |
| Jun 30, 2026 | 490.05 | 492.00 | 481.20 | 488.15 | 488.15 | -0.97% | 61,105 |
| Jun 29, 2026 | 491.00 | 496.70 | 487.40 | 492.95 | 492.95 | 0.50% | 2,352,916 |
| Jun 25, 2026 | 497.35 | 501.50 | 490.00 | 490.50 | 490.50 | -1.24% | 169,195 |
| Jun 24, 2026 | 498.40 | 500.00 | 494.00 | 496.65 | 496.65 | -0.35% | 31,952 |
| Jun 23, 2026 | 505.80 | 513.80 | 497.40 | 498.40 | 498.40 | -1.54% | 58,413 |
| Jun 22, 2026 | 503.30 | 510.30 | 502.50 | 506.20 | 506.20 | 1.20% | 52,088 |
| Jun 19, 2026 | 513.45 | 522.30 | 498.75 | 500.20 | 500.20 | -4.16% | 574,386 |
| Jun 18, 2026 | 505.95 | 523.80 | 502.95 | 521.90 | 521.90 | 3.50% | 112,157 |
| Jun 17, 2026 | 494.85 | 505.15 | 490.65 | 504.25 | 504.25 | 2.91% | 86,386 |
| Jun 16, 2026 | 488.75 | 492.50 | 484.10 | 490.00 | 490.00 | 0.77% | 45,236 |
| Jun 15, 2026 | 482.10 | 490.40 | 476.05 | 486.25 | 486.25 | 3.84% | 71,978 |
| Jun 12, 2026 | 465.00 | 469.50 | 462.40 | 468.25 | 468.25 | 1.68% | 39,930 |