ICICI Prudential Asset Management Company Limited (NSE:ICICIAMC)
India · Delayed Price · Currency is INR 3,429.00
-2.70 (-0.08%)
At close: Jun 19, 2026
NSE:ICICIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,277.90 | 3,455.00 | 3,271.70 | 3,431.70 | 3,431.70 | 5.57% | 723,666 |
| Jun 17, 2026 | 3,246.00 | 3,316.90 | 3,218.40 | 3,250.50 | 3,250.50 | 0.16% | 2,889,650 |
| Jun 16, 2026 | 3,296.00 | 3,296.00 | 3,227.60 | 3,245.40 | 3,245.40 | -0.73% | 731,743 |
| Jun 15, 2026 | 3,294.40 | 3,313.80 | 3,250.30 | 3,269.20 | 3,269.20 | 0.94% | 558,862 |
| Jun 12, 2026 | 3,290.00 | 3,330.20 | 3,210.00 | 3,238.80 | 3,238.80 | 1.41% | 721,491 |
| Jun 11, 2026 | 3,229.70 | 3,266.40 | 3,196.00 | 3,206.20 | 3,193.80 | 0.07% | 320,686 |
| Jun 10, 2026 | 3,245.00 | 3,338.40 | 3,195.00 | 3,203.80 | 3,191.41 | -1.36% | 355,234 |
| Jun 9, 2026 | 3,270.00 | 3,309.80 | 3,238.00 | 3,248.00 | 3,235.44 | 0.45% | 319,892 |
| Jun 8, 2026 | 3,240.00 | 3,288.90 | 3,225.70 | 3,233.50 | 3,220.99 | -0.48% | 290,247 |
| Jun 5, 2026 | 3,345.00 | 3,380.00 | 3,240.00 | 3,249.00 | 3,236.43 | -1.97% | 451,485 |
| Jun 4, 2026 | 3,337.90 | 3,374.40 | 3,302.40 | 3,314.20 | 3,301.38 | -0.86% | 172,335 |
| Jun 3, 2026 | 3,328.00 | 3,374.90 | 3,230.00 | 3,342.90 | 3,329.97 | 0.63% | 329,221 |
| Jun 2, 2026 | 3,324.00 | 3,389.00 | 3,300.00 | 3,322.10 | 3,309.25 | -0.28% | 261,473 |
| Jun 1, 2026 | 3,500.00 | 3,536.90 | 3,292.70 | 3,331.40 | 3,318.52 | -5.85% | 381,969 |
| May 29, 2026 | 3,450.00 | 3,611.00 | 3,385.80 | 3,538.50 | 3,524.81 | 2.95% | 680,397 |
| May 27, 2026 | 3,343.00 | 3,504.70 | 3,264.50 | 3,437.20 | 3,423.91 | 2.28% | 672,004 |
| May 26, 2026 | 3,355.00 | 3,406.70 | 3,341.10 | 3,360.60 | 3,347.60 | 0.49% | 229,982 |
| May 25, 2026 | 3,260.00 | 3,364.00 | 3,260.00 | 3,344.20 | 3,331.27 | 3.54% | 432,773 |
| May 22, 2026 | 3,199.90 | 3,255.00 | 3,190.00 | 3,229.80 | 3,217.31 | 0.94% | 233,815 |
| May 21, 2026 | 3,155.00 | 3,249.90 | 3,152.00 | 3,199.70 | 3,187.33 | 1.99% | 262,149 |
| May 20, 2026 | 3,080.00 | 3,148.90 | 3,043.30 | 3,137.40 | 3,125.27 | 1.21% | 208,375 |
| May 19, 2026 | 3,145.10 | 3,173.00 | 3,092.00 | 3,099.90 | 3,087.91 | -1.07% | 264,398 |
| May 18, 2026 | 3,150.00 | 3,163.90 | 3,090.00 | 3,133.40 | 3,121.28 | -2.07% | 735,848 |
| May 15, 2026 | 3,233.60 | 3,289.30 | 3,191.50 | 3,199.60 | 3,187.23 | -1.36% | 233,237 |
| May 14, 2026 | 3,274.00 | 3,284.90 | 3,191.60 | 3,243.60 | 3,231.06 | -0.93% | 199,836 |
| May 13, 2026 | 3,183.90 | 3,283.90 | 3,167.10 | 3,274.00 | 3,261.34 | 2.83% | 133,849 |
| May 12, 2026 | 3,200.00 | 3,278.00 | 3,155.70 | 3,183.90 | 3,171.59 | -0.58% | 335,673 |
| May 11, 2026 | 3,211.10 | 3,236.00 | 3,151.00 | 3,202.60 | 3,190.21 | -0.94% | 220,777 |
| May 8, 2026 | 3,301.70 | 3,306.00 | 3,216.00 | 3,233.10 | 3,220.60 | -2.08% | 187,466 |
| May 7, 2026 | 3,308.40 | 3,317.00 | 3,242.70 | 3,301.70 | 3,288.93 | 0.26% | 313,853 |
| May 6, 2026 | 3,301.10 | 3,329.50 | 3,280.00 | 3,293.10 | 3,280.36 | 0.11% | 125,479 |
| May 5, 2026 | 3,277.00 | 3,302.00 | 3,222.20 | 3,289.50 | 3,276.78 | 0.40% | 366,824 |
| May 4, 2026 | 3,297.00 | 3,323.90 | 3,260.50 | 3,276.30 | 3,263.63 | -0.42% | 186,708 |
| Apr 30, 2026 | 3,309.00 | 3,309.80 | 3,264.80 | 3,290.20 | 3,277.48 | -0.37% | 192,827 |
| Apr 29, 2026 | 3,295.00 | 3,335.90 | 3,268.20 | 3,302.40 | 3,289.63 | 0.08% | 264,976 |
| Apr 28, 2026 | 3,300.00 | 3,324.80 | 3,278.50 | 3,299.80 | 3,287.04 | 0.68% | 157,056 |
| Apr 27, 2026 | 3,329.90 | 3,349.00 | 3,255.10 | 3,277.50 | 3,264.82 | -0.48% | 174,794 |
| Apr 24, 2026 | 3,360.30 | 3,399.00 | 3,279.10 | 3,293.40 | 3,280.66 | -1.52% | 291,192 |
| Apr 23, 2026 | 3,429.90 | 3,455.00 | 3,322.00 | 3,344.40 | 3,331.47 | -2.56% | 261,332 |
| Apr 22, 2026 | 3,523.90 | 3,597.50 | 3,409.20 | 3,432.40 | 3,419.13 | -2.21% | 445,062 |
| Apr 21, 2026 | 3,320.00 | 3,540.90 | 3,308.70 | 3,509.80 | 3,496.23 | 6.50% | 794,016 |
| Apr 20, 2026 | 3,338.90 | 3,389.10 | 3,272.10 | 3,295.70 | 3,282.95 | -1.29% | 381,441 |
| Apr 17, 2026 | 3,304.00 | 3,380.00 | 3,260.00 | 3,338.90 | 3,325.99 | 1.34% | 647,654 |
| Apr 16, 2026 | 3,247.00 | 3,309.00 | 3,212.10 | 3,294.60 | 3,281.86 | 2.29% | 816,006 |
| Apr 15, 2026 | 3,380.00 | 3,397.00 | 3,175.10 | 3,221.00 | 3,208.54 | -3.95% | 2,401,037 |
| Apr 13, 2026 | 3,348.60 | 3,400.20 | 3,275.00 | 3,353.50 | 3,340.53 | -0.95% | 544,470 |
| Apr 10, 2026 | 3,275.00 | 3,430.00 | 3,192.00 | 3,385.50 | 3,372.41 | 4.13% | 902,003 |
| Apr 9, 2026 | 3,159.40 | 3,275.00 | 3,130.20 | 3,251.10 | 3,238.53 | 4.08% | 1,193,723 |
| Apr 8, 2026 | 3,173.70 | 3,189.00 | 3,095.00 | 3,123.70 | 3,111.62 | 3.77% | 1,032,494 |
| Apr 7, 2026 | 2,903.00 | 3,055.00 | 2,882.30 | 3,010.30 | 2,998.66 | 3.61% | 460,850 |