ICICI Prudential Asset Management Company Limited (BOM:544658)
India · Delayed Price · Currency is INR 3,270.85
+43.50 (1.35%)
At close: Aug 21, 2026
BOM:544658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,219.40 | 3,281.00 | 3,211.75 | 3,270.85 | 3,270.85 | 1.35% | 8,200 |
| Aug 20, 2026 | 3,250.55 | 3,310.00 | 3,212.00 | 3,227.35 | 3,227.35 | -1.06% | 233,376 |
| Aug 19, 2026 | 3,106.90 | 3,290.00 | 3,082.90 | 3,262.05 | 3,262.05 | 5.01% | 92,980 |
| Aug 18, 2026 | 3,136.25 | 3,146.50 | 3,091.00 | 3,106.35 | 3,106.35 | -0.99% | 51,257 |
| Aug 17, 2026 | 3,087.20 | 3,143.50 | 3,078.10 | 3,137.40 | 3,137.40 | 1.17% | 11,466 |
| Aug 14, 2026 | 3,168.75 | 3,168.75 | 3,080.10 | 3,101.00 | 3,101.00 | -1.43% | 113,260 |
| Aug 13, 2026 | 3,055.95 | 3,153.15 | 3,055.95 | 3,146.05 | 3,146.05 | 2.26% | 14,414 |
| Aug 12, 2026 | 3,030.00 | 3,084.85 | 3,021.65 | 3,076.60 | 3,076.60 | 1.63% | 6,270 |
| Aug 11, 2026 | 3,050.65 | 3,069.25 | 3,022.35 | 3,027.30 | 3,027.30 | -0.81% | 10,229 |
| Aug 10, 2026 | 3,075.90 | 3,098.00 | 3,039.00 | 3,052.00 | 3,052.00 | -0.68% | 5,028 |
| Aug 7, 2026 | 3,066.10 | 3,096.90 | 3,058.00 | 3,072.75 | 3,072.75 | -0.23% | 4,223 |
| Aug 6, 2026 | 3,083.85 | 3,096.55 | 3,062.10 | 3,079.75 | 3,079.75 | -0.13% | 268,089 |
| Aug 5, 2026 | 3,128.05 | 3,128.05 | 3,051.20 | 3,083.80 | 3,083.80 | 0.70% | 240,829 |
| Aug 4, 2026 | 3,109.55 | 3,109.55 | 3,057.00 | 3,062.35 | 3,062.35 | -1.20% | 12,279 |
| Aug 3, 2026 | 3,154.85 | 3,154.85 | 3,090.00 | 3,099.50 | 3,099.50 | -0.51% | 9,407 |
| Jul 31, 2026 | 3,051.00 | 3,128.15 | 3,051.00 | 3,115.35 | 3,115.35 | 2.12% | 4,162 |
| Jul 30, 2026 | 3,129.80 | 3,129.80 | 3,046.00 | 3,050.70 | 3,050.70 | -1.80% | 5,327 |
| Jul 29, 2026 | 3,134.55 | 3,140.20 | 3,097.00 | 3,106.75 | 3,106.75 | -0.12% | 3,224 |
| Jul 28, 2026 | 3,137.90 | 3,146.50 | 3,101.05 | 3,110.35 | 3,110.35 | -1.07% | 7,226 |
| Jul 27, 2026 | 3,135.85 | 3,150.00 | 3,113.90 | 3,144.00 | 3,144.00 | 0.58% | 6,925 |
| Jul 24, 2026 | 3,108.00 | 3,130.20 | 3,091.45 | 3,125.90 | 3,125.90 | -0.17% | 3,349 |
| Jul 23, 2026 | 3,108.00 | 3,153.45 | 3,100.00 | 3,131.15 | 3,131.15 | 0.37% | 3,465 |
| Jul 22, 2026 | 3,149.60 | 3,150.00 | 3,105.05 | 3,119.75 | 3,119.75 | -0.95% | 3,672 |
| Jul 21, 2026 | 3,119.15 | 3,160.00 | 3,100.00 | 3,149.60 | 3,149.60 | 1.02% | 28,477 |
| Jul 20, 2026 | 3,169.70 | 3,176.85 | 3,090.05 | 3,117.70 | 3,117.70 | -2.27% | 16,052 |
| Jul 17, 2026 | 3,110.00 | 3,202.00 | 3,103.50 | 3,190.10 | 3,190.10 | 2.62% | 106,851 |
| Jul 16, 2026 | 3,183.90 | 3,183.90 | 3,075.90 | 3,108.65 | 3,108.65 | -1.22% | 130,464 |
| Jul 15, 2026 | 3,174.45 | 3,174.45 | 3,070.85 | 3,147.15 | 3,147.15 | -0.61% | 275,026 |
| Jul 14, 2026 | 3,259.95 | 3,284.90 | 3,092.00 | 3,166.50 | 3,166.50 | -1.34% | 202,596 |
| Jul 13, 2026 | 3,160.15 | 3,255.00 | 3,137.60 | 3,209.55 | 3,209.55 | 1.56% | 39,808 |
| Jul 10, 2026 | 3,184.30 | 3,205.00 | 3,145.00 | 3,160.10 | 3,160.10 | -0.70% | 18,786 |
| Jul 9, 2026 | 3,189.45 | 3,204.00 | 3,160.00 | 3,182.45 | 3,182.45 | 1.07% | 6,218 |
| Jul 8, 2026 | 3,195.00 | 3,258.00 | 3,140.00 | 3,148.65 | 3,148.65 | -1.63% | 8,793 |
| Jul 7, 2026 | 3,322.90 | 3,322.90 | 3,190.00 | 3,200.90 | 3,200.90 | -2.83% | 8,418 |
| Jul 6, 2026 | 3,336.20 | 3,359.00 | 3,276.80 | 3,294.10 | 3,294.10 | -1.24% | 12,748 |
| Jul 3, 2026 | 3,361.15 | 3,382.45 | 3,328.00 | 3,335.35 | 3,335.35 | -0.76% | 5,987 |
| Jul 2, 2026 | 3,416.50 | 3,416.50 | 3,353.35 | 3,360.85 | 3,360.85 | -1.14% | 4,840 |
| Jul 1, 2026 | 3,315.00 | 3,426.15 | 3,300.05 | 3,399.60 | 3,399.60 | 2.44% | 8,881 |
| Jun 30, 2026 | 3,283.45 | 3,347.25 | 3,255.25 | 3,318.70 | 3,318.70 | 1.16% | 178,252 |
| Jun 29, 2026 | 3,317.55 | 3,376.20 | 3,256.00 | 3,280.70 | 3,280.70 | -1.48% | 41,379 |
| Jun 25, 2026 | 3,345.75 | 3,385.80 | 3,312.80 | 3,329.90 | 3,329.90 | -0.91% | 66,464 |
| Jun 24, 2026 | 3,397.05 | 3,403.00 | 3,348.20 | 3,360.35 | 3,360.35 | -1.09% | 7,172 |
| Jun 23, 2026 | 3,497.50 | 3,497.50 | 3,381.50 | 3,397.35 | 3,397.35 | -0.44% | 5,134 |
| Jun 22, 2026 | 3,443.80 | 3,467.20 | 3,404.00 | 3,412.35 | 3,412.35 | -0.95% | 11,462 |
| Jun 19, 2026 | 3,433.65 | 3,570.95 | 3,335.10 | 3,445.15 | 3,445.15 | 0.33% | 155,501 |
| Jun 18, 2026 | 3,256.40 | 3,450.00 | 3,256.40 | 3,433.65 | 3,433.65 | 5.62% | 150,485 |
| Jun 17, 2026 | 3,247.95 | 3,315.00 | 3,220.10 | 3,251.05 | 3,251.05 | 0.10% | 32,650 |
| Jun 16, 2026 | 3,270.55 | 3,291.10 | 3,227.00 | 3,247.95 | 3,247.95 | -0.58% | 29,098 |
| Jun 15, 2026 | 3,261.40 | 3,315.00 | 3,250.00 | 3,267.00 | 3,267.00 | 0.81% | 118,657 |
| Jun 12, 2026 | 3,270.60 | 3,326.30 | 3,210.00 | 3,240.75 | 3,240.75 | 1.35% | 40,050 |