ICICI Prudential Asset Management Company Limited (BOM:544658)
India · Delayed Price · Currency is INR 3,445.15
+11.50 (0.33%)
At close: Jun 19, 2026
BOM:544658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,246.40 | 3,265.20 | 3,198.00 | 3,210.00 | 3,197.60 | 0.20% | 32,444 |
| Jun 10, 2026 | 3,245.00 | 3,336.00 | 3,191.70 | 3,203.50 | 3,191.13 | -1.36% | 8,502 |
| Jun 9, 2026 | 3,251.55 | 3,300.05 | 3,237.50 | 3,247.65 | 3,235.10 | 0.43% | 6,285 |
| Jun 8, 2026 | 3,246.15 | 3,285.00 | 3,225.50 | 3,233.80 | 3,221.31 | -0.38% | 5,178 |
| Jun 5, 2026 | 3,377.50 | 3,383.05 | 3,236.55 | 3,246.20 | 3,233.66 | -1.96% | 19,865 |
| Jun 4, 2026 | 3,321.30 | 3,369.00 | 3,303.00 | 3,311.25 | 3,298.46 | -0.82% | 4,954 |
| Jun 3, 2026 | 3,331.55 | 3,370.00 | 3,228.80 | 3,338.55 | 3,325.65 | 0.58% | 15,826 |
| Jun 2, 2026 | 3,330.15 | 3,388.95 | 3,300.00 | 3,319.15 | 3,306.33 | -0.38% | 21,903 |
| Jun 1, 2026 | 3,535.60 | 3,536.00 | 3,295.00 | 3,331.75 | 3,318.88 | -5.79% | 22,921 |
| May 29, 2026 | 3,408.75 | 3,609.85 | 3,383.60 | 3,536.55 | 3,522.89 | 2.73% | 42,326 |
| May 27, 2026 | 3,335.00 | 3,500.00 | 3,266.00 | 3,442.55 | 3,429.25 | 2.53% | 16,032 |
| May 26, 2026 | 3,344.55 | 3,402.00 | 3,343.40 | 3,357.60 | 3,344.63 | 0.40% | 16,144 |
| May 25, 2026 | 3,250.00 | 3,363.00 | 3,250.00 | 3,344.35 | 3,331.43 | 3.51% | 44,920 |
| May 22, 2026 | 3,181.70 | 3,257.95 | 3,181.70 | 3,230.95 | 3,218.47 | 0.94% | 12,669 |
| May 21, 2026 | 3,145.65 | 3,249.90 | 3,145.65 | 3,200.95 | 3,188.58 | 1.99% | 20,158 |
| May 20, 2026 | 3,089.65 | 3,149.00 | 3,043.00 | 3,138.40 | 3,126.28 | 1.33% | 8,165 |
| May 19, 2026 | 3,149.95 | 3,170.00 | 3,091.00 | 3,097.35 | 3,085.39 | -1.12% | 58,457 |
| May 18, 2026 | 3,135.30 | 3,162.45 | 3,090.00 | 3,132.40 | 3,120.30 | -2.09% | 19,356 |
| May 15, 2026 | 3,284.85 | 3,288.00 | 3,191.00 | 3,199.30 | 3,186.94 | -1.35% | 43,781 |
| May 14, 2026 | 3,269.85 | 3,284.80 | 3,193.60 | 3,243.00 | 3,230.47 | -0.82% | 15,858 |
| May 13, 2026 | 3,180.05 | 3,283.00 | 3,169.80 | 3,269.65 | 3,257.02 | 2.91% | 4,699 |
| May 12, 2026 | 3,225.85 | 3,278.35 | 3,161.60 | 3,177.15 | 3,164.88 | -0.70% | 17,761 |
| May 11, 2026 | 3,231.80 | 3,232.65 | 3,152.00 | 3,199.65 | 3,187.29 | -1.03% | 13,212 |
| May 8, 2026 | 3,316.15 | 3,316.15 | 3,216.85 | 3,232.85 | 3,220.36 | -2.06% | 9,522 |
| May 7, 2026 | 3,292.85 | 3,317.50 | 3,244.40 | 3,300.80 | 3,288.05 | 0.25% | 19,199 |
| May 6, 2026 | 3,337.85 | 3,337.85 | 3,280.10 | 3,292.70 | 3,279.98 | 0.33% | 6,710 |
| May 5, 2026 | 3,283.95 | 3,303.65 | 3,223.05 | 3,281.80 | 3,269.12 | 0.33% | 15,425 |
| May 4, 2026 | 3,290.45 | 3,320.25 | 3,262.05 | 3,270.90 | 3,258.26 | -0.59% | 12,906 |
| Apr 30, 2026 | 3,300.15 | 3,309.00 | 3,264.25 | 3,290.25 | 3,277.54 | -0.70% | 16,813 |
| Apr 29, 2026 | 3,327.65 | 3,333.50 | 3,267.00 | 3,313.35 | 3,300.55 | 0.47% | 11,126 |
| Apr 28, 2026 | 3,288.20 | 3,326.60 | 3,278.50 | 3,297.95 | 3,285.21 | 0.60% | 9,211 |
| Apr 27, 2026 | 3,320.55 | 3,350.05 | 3,256.00 | 3,278.40 | 3,265.74 | -0.46% | 14,210 |
| Apr 24, 2026 | 3,355.30 | 3,400.25 | 3,280.00 | 3,293.55 | 3,280.83 | -1.55% | 17,029 |
| Apr 23, 2026 | 3,447.55 | 3,450.00 | 3,323.80 | 3,345.25 | 3,332.33 | -2.52% | 13,190 |
| Apr 22, 2026 | 3,522.05 | 3,603.45 | 3,411.00 | 3,431.80 | 3,418.54 | -2.24% | 32,679 |
| Apr 21, 2026 | 3,324.05 | 3,541.50 | 3,303.25 | 3,510.40 | 3,496.84 | 6.53% | 44,751 |
| Apr 20, 2026 | 3,334.25 | 3,390.00 | 3,276.90 | 3,295.15 | 3,282.42 | -1.17% | 27,010 |
| Apr 17, 2026 | 3,295.65 | 3,378.10 | 3,260.00 | 3,334.05 | 3,321.17 | 1.17% | 120,951 |
| Apr 16, 2026 | 3,269.85 | 3,306.15 | 3,213.10 | 3,295.45 | 3,282.72 | 2.48% | 26,609 |
| Apr 15, 2026 | 3,399.85 | 3,401.20 | 3,175.40 | 3,215.75 | 3,203.33 | -4.05% | 120,658 |
| Apr 13, 2026 | 3,345.05 | 3,399.20 | 3,273.15 | 3,351.60 | 3,338.65 | -1.14% | 43,461 |
| Apr 10, 2026 | 3,265.35 | 3,428.00 | 3,191.35 | 3,390.20 | 3,377.10 | 4.19% | 94,035 |
| Apr 9, 2026 | 3,150.85 | 3,272.00 | 3,128.55 | 3,254.00 | 3,241.43 | 4.12% | 111,875 |
| Apr 8, 2026 | 3,150.20 | 3,186.00 | 3,093.00 | 3,125.25 | 3,113.18 | 3.71% | 209,860 |