Skip to main content
logo
ICICI Prudential Asset Management Company Limited (BOM:544658)
India flag India · Delayed Price · Currency is INR
2,909.80
-83.90 (-2.80%)
At close: Mar 9, 2026

BOM:544658 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,928.602,935.002,860.702,909.802,909.80-2.80%17,231
Mar 6, 20263,010.103,023.902,978.152,993.702,993.70-0.56%7,690
Mar 5, 20263,035.053,050.952,985.303,010.603,010.600.57%13,792
Mar 4, 20263,033.853,063.902,900.852,993.552,993.55-3.09%25,812
Mar 2, 20263,024.253,104.352,990.003,088.853,088.85-0.50%12,882
Feb 27, 20263,102.253,129.803,070.803,104.353,104.35-0.30%12,412
Feb 26, 20263,105.103,131.003,051.003,113.803,113.800.15%18,052
Feb 25, 20263,179.203,192.003,090.003,109.203,109.20-1.30%42,016
Feb 24, 20263,132.553,174.303,111.003,150.003,150.000.56%124,611
Feb 23, 20263,022.203,149.002,997.453,132.503,132.503.66%13,357
Feb 20, 20263,014.003,058.003,001.203,021.953,021.95-0.02%6,417
Feb 19, 20263,066.153,084.853,008.503,022.503,022.50-1.73%9,844
Feb 18, 20263,006.653,085.402,995.853,075.853,075.852.29%8,602
Feb 17, 20263,047.953,048.002,992.003,006.903,006.90-1.26%9,314
Feb 16, 20262,983.253,064.002,936.103,045.403,045.401.22%17,177
Feb 13, 20263,104.853,104.852,975.003,008.553,008.55-3.19%20,719
Feb 12, 20263,072.253,149.003,043.203,107.603,107.602.07%794,149
Feb 11, 20263,068.203,084.003,031.703,044.553,044.55-0.36%13,303
Feb 10, 20263,062.803,087.003,007.553,055.553,055.551.20%21,359
Feb 9, 20263,059.653,074.902,966.653,019.403,019.40-1.32%17,005
Feb 6, 20263,123.653,123.653,039.453,059.653,059.65-1.12%8,622
Feb 5, 20263,055.453,125.103,020.253,094.453,094.451.33%9,004
Feb 4, 20263,120.003,120.003,040.003,053.753,053.75-0.23%10,077
Feb 3, 20263,031.003,128.253,022.053,060.753,060.754.50%32,542
Feb 2, 20262,903.152,947.452,865.002,928.902,928.900.18%6,261
Feb 1, 20262,955.702,956.002,880.252,923.702,923.70-1.77%24,743
Jan 30, 20262,902.253,014.802,879.002,976.502,976.502.18%133,839
Jan 29, 20262,821.152,942.952,821.152,913.052,913.053.03%21,572
Jan 28, 20262,720.002,859.202,718.002,827.252,827.254.39%28,782
Jan 27, 20262,803.902,820.002,692.002,708.302,708.30-2.44%41,547
Jan 23, 20262,766.002,814.502,750.002,776.052,776.05-0.27%29,923
Jan 22, 20262,844.652,893.452,750.102,783.502,783.50-2.12%38,697
Jan 21, 20262,803.302,850.002,730.202,843.802,843.800.64%39,148
Jan 20, 20262,921.402,922.102,789.502,825.602,810.75-3.28%37,501
Jan 19, 20262,935.552,977.102,855.502,921.402,906.05-0.41%43,943
Jan 16, 20262,800.002,971.952,784.702,933.552,918.137.24%184,661
Jan 14, 20262,656.552,749.552,656.552,735.552,721.172.39%61,958
Jan 13, 20262,615.102,681.452,613.002,671.802,657.761.62%30,885
Jan 12, 20262,660.702,660.702,585.902,629.102,615.28-1.33%77,414
Jan 9, 20262,700.202,716.152,629.402,664.602,650.60-1.95%28,504
Jan 8, 20262,696.502,724.902,681.602,717.552,703.270.83%27,056
Jan 7, 20262,694.102,719.452,677.952,695.302,681.130.03%15,654
Jan 6, 20262,669.552,703.002,655.452,694.502,680.340.62%65,210
Jan 5, 20262,650.102,683.402,623.052,677.952,663.880.47%136,393
Jan 2, 20262,631.802,683.102,622.002,665.552,651.541.53%38,644
Jan 1, 20262,659.002,664.152,613.502,625.452,611.65-1.33%168,877
Dec 31, 20252,640.002,678.452,639.952,660.902,646.920.76%44,774
Dec 30, 20252,645.702,657.952,624.052,640.702,626.82-0.67%29,954
Dec 29, 20252,620.102,688.002,615.252,658.502,644.531.09%148,272
Dec 26, 20252,639.352,649.952,605.152,629.902,616.08-0.36%46,472