ICICI Prudential Asset Management Company Limited (BOM:544658)
India · Delayed Price · Currency is INR 2,789.45
-11.70 (-0.42%)
At close: Oct 28, 2026
BOM:544658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,829.00 | 2,829.00 | 2,748.10 | 2,789.45 | 2,789.45 | -0.42% | 7,335 |
| Oct 27, 2026 | 2,761.90 | 2,811.70 | 2,753.30 | 2,801.15 | 2,801.15 | 1.67% | 26,181 |
| Oct 26, 2026 | 2,650.70 | 2,763.00 | 2,650.70 | 2,755.20 | 2,755.20 | 3.75% | 13,433 |
| Oct 23, 2026 | 2,747.80 | 2,747.80 | 2,623.00 | 2,655.50 | 2,655.50 | -2.29% | 12,211 |
| Oct 22, 2026 | 2,705.00 | 2,732.55 | 2,680.00 | 2,717.80 | 2,717.80 | -0.03% | 14,331 |
| Oct 21, 2026 | 2,765.00 | 2,765.40 | 2,695.50 | 2,718.65 | 2,718.65 | -0.97% | 16,740 |
| Oct 19, 2026 | 2,829.70 | 2,830.00 | 2,753.65 | 2,775.35 | 2,745.35 | -1.29% | 81,200 |
| Oct 16, 2026 | 2,857.20 | 2,888.00 | 2,802.00 | 2,811.75 | 2,781.36 | -0.90% | 73,202 |
| Oct 15, 2026 | 2,912.75 | 2,912.75 | 2,814.20 | 2,837.15 | 2,806.48 | -2.60% | 35,130 |
| Oct 14, 2026 | 2,946.40 | 2,949.00 | 2,880.90 | 2,912.75 | 2,881.26 | -0.90% | 33,011 |
| Oct 13, 2026 | 3,011.10 | 3,015.00 | 2,933.00 | 2,939.35 | 2,907.58 | -0.95% | 25,998 |
| Oct 12, 2026 | 3,052.00 | 3,052.00 | 2,960.00 | 2,967.40 | 2,935.32 | -2.02% | 8,545 |
| Oct 9, 2026 | 3,054.65 | 3,090.00 | 3,015.70 | 3,028.65 | 2,995.91 | -1.34% | 25,774 |
| Oct 8, 2026 | 3,048.05 | 3,100.00 | 2,984.70 | 3,069.70 | 3,036.52 | 0.40% | 67,948 |
| Oct 7, 2026 | 3,060.00 | 3,085.00 | 3,044.25 | 3,057.50 | 3,024.45 | -0.50% | 4,996 |
| Oct 6, 2026 | 3,065.30 | 3,083.00 | 3,042.00 | 3,073.00 | 3,039.78 | 0.49% | 17,579 |
| Oct 5, 2026 | 3,057.25 | 3,094.15 | 3,045.05 | 3,058.15 | 3,025.09 | -1.08% | 8,032 |
| Oct 1, 2026 | 3,124.00 | 3,124.05 | 3,055.00 | 3,091.40 | 3,057.98 | -1.33% | 65,911 |
| Sep 30, 2026 | 3,250.00 | 3,250.00 | 3,108.00 | 3,132.95 | 3,099.08 | -3.23% | 24,817 |
| Sep 29, 2026 | 3,234.65 | 3,265.00 | 3,170.00 | 3,237.60 | 3,202.60 | 0.96% | 184,401 |
| Sep 28, 2026 | 3,173.95 | 3,236.80 | 3,130.00 | 3,206.95 | 3,172.28 | 0.73% | 208,520 |
| Sep 25, 2026 | 3,151.30 | 3,196.00 | 3,151.30 | 3,183.65 | 3,149.24 | 0.48% | 118,418 |
| Sep 24, 2026 | 3,150.85 | 3,189.55 | 3,141.90 | 3,168.55 | 3,134.30 | -0.17% | 53,472 |
| Sep 23, 2026 | 3,143.15 | 3,187.20 | 3,143.15 | 3,173.95 | 3,139.64 | 0.73% | 11,287 |
| Sep 22, 2026 | 3,201.30 | 3,211.35 | 3,142.70 | 3,151.00 | 3,116.94 | -1.88% | 27,374 |
| Sep 21, 2026 | 3,229.75 | 3,286.00 | 3,180.00 | 3,211.35 | 3,176.64 | 0.14% | 63,993 |
| Sep 18, 2026 | 3,088.25 | 3,280.30 | 3,071.20 | 3,206.90 | 3,172.24 | 3.54% | 70,672 |
| Sep 17, 2026 | 3,044.45 | 3,107.00 | 3,023.90 | 3,097.20 | 3,063.72 | 0.38% | 93,325 |
| Sep 16, 2026 | 3,065.00 | 3,103.80 | 3,028.85 | 3,085.55 | 3,052.20 | 0.76% | 112,022 |
| Sep 15, 2026 | 3,039.90 | 3,111.75 | 3,024.70 | 3,062.30 | 3,029.20 | 0.72% | 116,219 |
| Sep 11, 2026 | 3,018.75 | 3,050.00 | 2,992.05 | 3,040.40 | 3,007.53 | 0.19% | 11,811 |
| Sep 10, 2026 | 3,007.75 | 3,052.80 | 2,990.75 | 3,034.70 | 3,001.90 | 1.06% | 9,582 |
| Sep 9, 2026 | 3,010.25 | 3,010.25 | 2,955.00 | 3,002.90 | 2,970.44 | -0.38% | 56,405 |
| Sep 8, 2026 | 2,989.65 | 3,030.90 | 2,980.95 | 3,014.35 | 2,981.77 | -0.02% | 49,138 |
| Sep 7, 2026 | 2,962.60 | 3,037.80 | 2,934.40 | 3,015.00 | 2,982.41 | 1.47% | 129,507 |
| Sep 4, 2026 | 2,989.90 | 2,996.80 | 2,960.00 | 2,971.45 | 2,939.33 | -0.12% | 358,398 |
| Sep 3, 2026 | 2,981.70 | 3,011.20 | 2,950.45 | 2,975.05 | 2,942.89 | 0.05% | 21,015 |
| Sep 2, 2026 | 3,033.00 | 3,033.00 | 2,945.10 | 2,973.55 | 2,941.41 | -1.92% | 56,643 |
| Sep 1, 2026 | 3,061.45 | 3,077.30 | 3,010.00 | 3,031.75 | 2,998.98 | -1.10% | 20,932 |
| Aug 31, 2026 | 3,130.25 | 3,140.95 | 3,060.00 | 3,065.40 | 3,032.26 | -2.40% | 50,316 |
| Aug 28, 2026 | 3,132.70 | 3,180.00 | 3,089.00 | 3,140.75 | 3,106.80 | 1.56% | 23,977 |
| Aug 27, 2026 | 3,105.00 | 3,118.70 | 3,064.55 | 3,092.65 | 3,059.22 | -4.06% | 10,686,757 |
| Aug 26, 2026 | 3,290.10 | 3,292.80 | 3,213.20 | 3,223.60 | 3,188.75 | -1.90% | 24,700 |
| Aug 25, 2026 | 3,229.30 | 3,302.00 | 3,207.25 | 3,286.10 | 3,250.58 | 1.76% | 7,469 |
| Aug 24, 2026 | 3,250.30 | 3,292.00 | 3,217.55 | 3,229.35 | 3,194.44 | -1.27% | 120,823 |
| Aug 21, 2026 | 3,219.40 | 3,281.00 | 3,211.75 | 3,270.85 | 3,235.49 | 1.35% | 8,200 |
| Aug 20, 2026 | 3,250.55 | 3,310.00 | 3,212.00 | 3,227.35 | 3,192.46 | -1.06% | 233,376 |
| Aug 19, 2026 | 3,106.90 | 3,290.00 | 3,082.90 | 3,262.05 | 3,226.79 | 5.01% | 92,980 |
| Aug 18, 2026 | 3,136.25 | 3,146.50 | 3,091.00 | 3,106.35 | 3,072.77 | -0.99% | 51,257 |
| Aug 17, 2026 | 3,087.20 | 3,143.50 | 3,078.10 | 3,137.40 | 3,103.49 | 1.17% | 11,466 |