Skip to main content
logo
ICICI Prudential Asset Management Company Limited (BOM:544658)
India flag India · Delayed Price · Currency is INR
3,536.55
+94.00 (2.73%)
At close: May 29, 2026

BOM:544658 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,408.753,609.853,383.603,536.553,536.552.73%42,326
May 27, 20263,335.003,500.003,266.003,442.553,442.552.53%16,032
May 26, 20263,344.553,402.003,343.403,357.603,357.600.40%16,144
May 25, 20263,250.003,363.003,250.003,344.353,344.353.51%44,920
May 22, 20263,181.703,257.953,181.703,230.953,230.950.94%12,669
May 21, 20263,145.653,249.903,145.653,200.953,200.951.99%20,158
May 20, 20263,089.653,149.003,043.003,138.403,138.401.33%8,165
May 19, 20263,149.953,170.003,091.003,097.353,097.35-1.12%58,457
May 18, 20263,135.303,162.453,090.003,132.403,132.40-2.09%19,356
May 15, 20263,284.853,288.003,191.003,199.303,199.30-1.35%43,781
May 14, 20263,269.853,284.803,193.603,243.003,243.00-0.82%15,858
May 13, 20263,180.053,283.003,169.803,269.653,269.652.91%4,699
May 12, 20263,225.853,278.353,161.603,177.153,177.15-0.70%17,761
May 11, 20263,231.803,232.653,152.003,199.653,199.65-1.03%13,212
May 8, 20263,316.153,316.153,216.853,232.853,232.85-2.06%9,522
May 7, 20263,292.853,317.503,244.403,300.803,300.800.25%19,199
May 6, 20263,337.853,337.853,280.103,292.703,292.700.33%6,710
May 5, 20263,283.953,303.653,223.053,281.803,281.800.33%15,425
May 4, 20263,290.453,320.253,262.053,270.903,270.90-0.59%12,906
Apr 30, 20263,300.153,309.003,264.253,290.253,290.25-0.70%16,813
Apr 29, 20263,327.653,333.503,267.003,313.353,313.350.47%11,126
Apr 28, 20263,288.203,326.603,278.503,297.953,297.950.60%9,211
Apr 27, 20263,320.553,350.053,256.003,278.403,278.40-0.46%14,210
Apr 24, 20263,355.303,400.253,280.003,293.553,293.55-1.55%17,029
Apr 23, 20263,447.553,450.003,323.803,345.253,345.25-2.52%13,190
Apr 22, 20263,522.053,603.453,411.003,431.803,431.80-2.24%32,679
Apr 21, 20263,324.053,541.503,303.253,510.403,510.406.53%44,751
Apr 20, 20263,334.253,390.003,276.903,295.153,295.15-1.17%27,010
Apr 17, 20263,295.653,378.103,260.003,334.053,334.051.17%120,951
Apr 16, 20263,269.853,306.153,213.103,295.453,295.452.48%26,609
Apr 15, 20263,399.853,401.203,175.403,215.753,215.75-4.05%120,658
Apr 13, 20263,345.053,399.203,273.153,351.603,351.60-1.14%43,461
Apr 10, 20263,265.353,428.003,191.353,390.203,390.204.19%94,035
Apr 9, 20263,150.853,272.003,128.553,254.003,254.004.12%111,875
Apr 8, 20263,150.203,186.003,093.003,125.253,125.253.71%209,860
Apr 7, 20262,900.653,051.002,883.253,013.503,013.503.56%31,800
Apr 6, 20262,841.652,932.052,797.002,909.852,909.852.32%328,647
Apr 2, 20262,830.052,871.552,743.502,843.802,843.80-0.51%33,430
Apr 1, 20262,899.702,899.702,760.002,858.452,858.451.96%47,149
Mar 30, 20262,819.952,875.002,738.002,803.402,803.40-2.28%26,674
Mar 27, 20262,851.202,903.702,820.702,868.952,868.95-1.13%41,330
Mar 25, 20262,803.952,910.602,803.952,901.802,901.803.90%33,282
Mar 24, 20262,780.002,807.452,680.602,792.952,792.953.88%176,072
Mar 23, 20262,756.602,774.502,651.002,688.602,688.60-4.07%28,704
Mar 20, 20262,860.002,881.402,791.252,802.552,802.55-0.56%16,054
Mar 19, 20262,958.652,970.402,805.602,818.202,818.20-6.65%145,417
Mar 18, 20262,992.453,029.802,940.153,019.003,019.001.61%44,409
Mar 17, 20262,888.402,999.002,826.002,971.052,971.052.86%449,664
Mar 16, 20262,877.752,905.752,821.702,888.402,888.400.30%21,982
Mar 13, 20262,925.053,000.502,845.002,879.702,879.70-1.94%24,388