ICICI Prudential Asset Management Company Limited (BOM:544658)
India · Delayed Price · Currency is INR 3,510.40
+215.25 (6.53%)
At close: Apr 21, 2026
BOM:544658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,324.05 | 3,541.50 | 3,303.25 | 3,510.40 | 3,510.40 | 6.53% | 44,751 |
| Apr 20, 2026 | 3,334.25 | 3,390.00 | 3,276.90 | 3,295.15 | 3,295.15 | -1.17% | 27,010 |
| Apr 17, 2026 | 3,295.65 | 3,378.10 | 3,260.00 | 3,334.05 | 3,334.05 | 1.17% | 120,951 |
| Apr 16, 2026 | 3,269.85 | 3,306.15 | 3,213.10 | 3,295.45 | 3,295.45 | 2.48% | 26,609 |
| Apr 15, 2026 | 3,399.85 | 3,401.20 | 3,175.40 | 3,215.75 | 3,215.75 | -4.05% | 120,658 |
| Apr 13, 2026 | 3,345.05 | 3,399.20 | 3,273.15 | 3,351.60 | 3,351.60 | -1.14% | 43,461 |
| Apr 10, 2026 | 3,265.35 | 3,428.00 | 3,191.35 | 3,390.20 | 3,390.20 | 4.19% | 94,035 |
| Apr 9, 2026 | 3,150.85 | 3,272.00 | 3,128.55 | 3,254.00 | 3,254.00 | 4.12% | 111,875 |
| Apr 8, 2026 | 3,150.20 | 3,186.00 | 3,093.00 | 3,125.25 | 3,125.25 | 3.71% | 209,860 |
| Apr 7, 2026 | 2,900.65 | 3,051.00 | 2,883.25 | 3,013.50 | 3,013.50 | 3.56% | 31,800 |
| Apr 6, 2026 | 2,841.65 | 2,932.05 | 2,797.00 | 2,909.85 | 2,909.85 | 2.32% | 328,647 |
| Apr 2, 2026 | 2,830.05 | 2,871.55 | 2,743.50 | 2,843.80 | 2,843.80 | -0.51% | 33,430 |
| Apr 1, 2026 | 2,899.70 | 2,899.70 | 2,760.00 | 2,858.45 | 2,858.45 | 1.96% | 47,149 |
| Mar 30, 2026 | 2,819.95 | 2,875.00 | 2,738.00 | 2,803.40 | 2,803.40 | -2.28% | 26,674 |
| Mar 27, 2026 | 2,851.20 | 2,903.70 | 2,820.70 | 2,868.95 | 2,868.95 | -1.13% | 41,330 |
| Mar 25, 2026 | 2,803.95 | 2,910.60 | 2,803.95 | 2,901.80 | 2,901.80 | 3.90% | 33,282 |
| Mar 24, 2026 | 2,780.00 | 2,807.45 | 2,680.60 | 2,792.95 | 2,792.95 | 3.88% | 176,072 |
| Mar 23, 2026 | 2,756.60 | 2,774.50 | 2,651.00 | 2,688.60 | 2,688.60 | -4.07% | 28,704 |
| Mar 20, 2026 | 2,860.00 | 2,881.40 | 2,791.25 | 2,802.55 | 2,802.55 | -0.56% | 16,054 |
| Mar 19, 2026 | 2,958.65 | 2,970.40 | 2,805.60 | 2,818.20 | 2,818.20 | -6.65% | 145,417 |
| Mar 18, 2026 | 2,992.45 | 3,029.80 | 2,940.15 | 3,019.00 | 3,019.00 | 1.61% | 44,409 |
| Mar 17, 2026 | 2,888.40 | 2,999.00 | 2,826.00 | 2,971.05 | 2,971.05 | 2.86% | 449,664 |
| Mar 16, 2026 | 2,877.75 | 2,905.75 | 2,821.70 | 2,888.40 | 2,888.40 | 0.30% | 21,982 |
| Mar 13, 2026 | 2,925.05 | 3,000.50 | 2,845.00 | 2,879.70 | 2,879.70 | -1.94% | 24,388 |
| Mar 12, 2026 | 2,998.10 | 2,998.10 | 2,905.00 | 2,936.65 | 2,936.65 | -2.14% | 27,977 |
| Mar 11, 2026 | 3,059.95 | 3,088.75 | 2,995.10 | 3,000.75 | 3,000.75 | -2.69% | 8,310 |
| Mar 10, 2026 | 2,930.15 | 3,094.40 | 2,930.15 | 3,083.75 | 3,083.75 | 5.98% | 29,775 |
| Mar 9, 2026 | 2,928.60 | 2,935.00 | 2,860.70 | 2,909.80 | 2,909.80 | -2.80% | 17,231 |
| Mar 6, 2026 | 3,010.10 | 3,023.90 | 2,978.15 | 2,993.70 | 2,993.70 | -0.56% | 7,690 |
| Mar 5, 2026 | 3,035.05 | 3,050.95 | 2,985.30 | 3,010.60 | 3,010.60 | 0.57% | 13,792 |
| Mar 4, 2026 | 3,033.85 | 3,063.90 | 2,900.85 | 2,993.55 | 2,993.55 | -3.09% | 25,812 |
| Mar 2, 2026 | 3,024.25 | 3,104.35 | 2,990.00 | 3,088.85 | 3,088.85 | -0.50% | 12,882 |
| Feb 27, 2026 | 3,102.25 | 3,129.80 | 3,070.80 | 3,104.35 | 3,104.35 | -0.30% | 12,412 |
| Feb 26, 2026 | 3,105.10 | 3,131.00 | 3,051.00 | 3,113.80 | 3,113.80 | 0.15% | 18,052 |
| Feb 25, 2026 | 3,179.20 | 3,192.00 | 3,090.00 | 3,109.20 | 3,109.20 | -1.30% | 42,016 |
| Feb 24, 2026 | 3,132.55 | 3,174.30 | 3,111.00 | 3,150.00 | 3,150.00 | 0.56% | 124,611 |
| Feb 23, 2026 | 3,022.20 | 3,149.00 | 2,997.45 | 3,132.50 | 3,132.50 | 3.66% | 13,357 |
| Feb 20, 2026 | 3,014.00 | 3,058.00 | 3,001.20 | 3,021.95 | 3,021.95 | -0.02% | 6,417 |
| Feb 19, 2026 | 3,066.15 | 3,084.85 | 3,008.50 | 3,022.50 | 3,022.50 | -1.73% | 9,844 |
| Feb 18, 2026 | 3,006.65 | 3,085.40 | 2,995.85 | 3,075.85 | 3,075.85 | 2.29% | 8,602 |
| Feb 17, 2026 | 3,047.95 | 3,048.00 | 2,992.00 | 3,006.90 | 3,006.90 | -1.26% | 9,314 |
| Feb 16, 2026 | 2,983.25 | 3,064.00 | 2,936.10 | 3,045.40 | 3,045.40 | 1.22% | 17,177 |
| Feb 13, 2026 | 3,104.85 | 3,104.85 | 2,975.00 | 3,008.55 | 3,008.55 | -3.19% | 20,719 |
| Feb 12, 2026 | 3,072.25 | 3,149.00 | 3,043.20 | 3,107.60 | 3,107.60 | 2.07% | 794,149 |
| Feb 11, 2026 | 3,068.20 | 3,084.00 | 3,031.70 | 3,044.55 | 3,044.55 | -0.36% | 13,303 |
| Feb 10, 2026 | 3,062.80 | 3,087.00 | 3,007.55 | 3,055.55 | 3,055.55 | 1.20% | 21,359 |
| Feb 9, 2026 | 3,059.65 | 3,074.90 | 2,966.65 | 3,019.40 | 3,019.40 | -1.32% | 17,005 |
| Feb 6, 2026 | 3,123.65 | 3,123.65 | 3,039.45 | 3,059.65 | 3,059.65 | -1.12% | 8,622 |
| Feb 5, 2026 | 3,055.45 | 3,125.10 | 3,020.25 | 3,094.45 | 3,094.45 | 1.33% | 9,004 |
| Feb 4, 2026 | 3,120.00 | 3,120.00 | 3,040.00 | 3,053.75 | 3,053.75 | -0.23% | 10,077 |