ICICI Prudential Life Insurance Company Limited (BOM:540133)
India · Delayed Price · Currency is INR 506.20
+6.00 (1.20%)
At close: Jun 22, 2026
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 464.55 | 466.30 | 459.60 | 460.50 | 460.50 | -1.17% | 56,247 |
| Jun 10, 2026 | 478.40 | 478.50 | 464.75 | 465.95 | 465.95 | -1.82% | 30,747 |
| Jun 9, 2026 | 479.55 | 482.40 | 473.40 | 474.60 | 474.60 | -0.18% | 41,057 |
| Jun 8, 2026 | 479.05 | 482.35 | 473.05 | 475.45 | 475.45 | -1.63% | 284,203 |
| Jun 5, 2026 | 480.15 | 490.30 | 477.95 | 483.35 | 483.35 | 1.65% | 101,657 |
| Jun 4, 2026 | 475.00 | 478.95 | 473.40 | 477.15 | 475.50 | -0.01% | 31,464 |
| Jun 3, 2026 | 482.80 | 483.25 | 473.25 | 477.20 | 475.55 | -1.15% | 59,261 |
| Jun 2, 2026 | 486.50 | 486.65 | 474.70 | 482.75 | 481.08 | -1.19% | 80,247 |
| Jun 1, 2026 | 505.35 | 511.00 | 487.15 | 488.55 | 486.86 | -3.18% | 73,965 |
| May 29, 2026 | 521.10 | 525.85 | 498.00 | 504.60 | 502.86 | -2.63% | 219,810 |
| May 27, 2026 | 526.75 | 527.00 | 517.05 | 518.25 | 516.46 | -0.88% | 338,023 |
| May 26, 2026 | 527.20 | 529.55 | 519.00 | 522.85 | 521.04 | -0.69% | 31,638 |
| May 25, 2026 | 524.30 | 528.25 | 522.00 | 526.50 | 524.68 | 1.23% | 42,534 |
| May 22, 2026 | 512.95 | 520.55 | 511.05 | 520.10 | 518.30 | 1.98% | 82,584 |
| May 21, 2026 | 510.65 | 517.75 | 508.00 | 510.00 | 508.24 | 0.18% | 52,252 |
| May 20, 2026 | 520.00 | 520.05 | 506.25 | 509.10 | 507.34 | -2.55% | 57,404 |
| May 19, 2026 | 516.85 | 526.50 | 515.55 | 522.40 | 520.59 | 1.29% | 664,957 |
| May 18, 2026 | 512.65 | 520.95 | 489.00 | 515.75 | 513.97 | -3.64% | 450,671 |
| May 15, 2026 | 538.50 | 547.20 | 533.65 | 535.25 | 533.40 | -1.18% | 16,225 |
| May 14, 2026 | 552.65 | 552.65 | 539.05 | 541.65 | 539.78 | -0.12% | 437,015 |
| May 13, 2026 | 541.55 | 548.55 | 540.55 | 542.30 | 540.42 | 0.18% | 18,638 |
| May 12, 2026 | 559.00 | 563.25 | 540.05 | 541.30 | 539.43 | -4.17% | 18,666 |
| May 11, 2026 | 574.80 | 574.95 | 557.50 | 564.85 | 562.90 | -0.39% | 39,048 |
| May 8, 2026 | 568.20 | 571.00 | 558.20 | 567.05 | 565.09 | 0.79% | 34,071 |
| May 7, 2026 | 554.15 | 568.50 | 550.15 | 562.60 | 560.65 | 2.31% | 81,446 |
| May 6, 2026 | 537.00 | 551.50 | 537.00 | 549.90 | 548.00 | 2.29% | 1,500,641 |
| May 5, 2026 | 538.65 | 540.55 | 529.20 | 537.60 | 535.74 | 0.50% | 34,376 |
| May 4, 2026 | 521.35 | 538.15 | 516.25 | 534.95 | 533.10 | 4.15% | 277,669 |
| Apr 30, 2026 | 528.05 | 528.05 | 512.40 | 513.65 | 511.87 | -1.99% | 31,447 |
| Apr 29, 2026 | 524.40 | 530.35 | 522.05 | 524.10 | 522.29 | 0.69% | 21,517 |
| Apr 28, 2026 | 518.05 | 522.65 | 512.00 | 520.50 | 518.70 | 0.13% | 100,023 |
| Apr 27, 2026 | 514.85 | 522.70 | 512.10 | 519.80 | 518.00 | 1.03% | 55,715 |
| Apr 24, 2026 | 535.00 | 535.00 | 512.50 | 514.50 | 512.72 | -3.84% | 31,467 |
| Apr 23, 2026 | 538.95 | 538.95 | 530.00 | 535.05 | 533.20 | -0.96% | 56,747 |
| Apr 22, 2026 | 549.95 | 553.85 | 538.40 | 540.25 | 538.38 | -1.76% | 26,798 |
| Apr 21, 2026 | 560.00 | 563.75 | 541.30 | 549.95 | 548.05 | -1.40% | 77,828 |
| Apr 20, 2026 | 560.00 | 562.20 | 549.80 | 557.75 | 555.82 | -0.83% | 64,064 |
| Apr 17, 2026 | 567.00 | 567.00 | 548.00 | 562.40 | 560.46 | 0.84% | 1,312,626 |
| Apr 16, 2026 | 563.50 | 573.00 | 555.10 | 557.70 | 555.77 | -0.65% | 89,028 |
| Apr 15, 2026 | 585.45 | 585.45 | 557.00 | 561.35 | 559.41 | 2.61% | 181,008 |
| Apr 13, 2026 | 541.15 | 555.00 | 531.40 | 547.05 | 545.16 | -0.17% | 23,324 |
| Apr 10, 2026 | 538.70 | 552.90 | 538.70 | 548.00 | 546.10 | 1.12% | 42,267 |
| Apr 9, 2026 | 543.00 | 553.00 | 536.80 | 541.95 | 540.08 | 0.06% | 24,618 |
| Apr 8, 2026 | 533.95 | 546.10 | 532.50 | 541.60 | 539.73 | 4.81% | 42,964 |