ICICI Prudential Asset Management Company Limited (NSE:ICICIAMC)
India · Delayed Price · Currency is INR 3,295.70
-43.20 (-1.29%)
At close: Apr 20, 2026
NSE:ICICIAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3,338.90 | 3,389.10 | 3,272.10 | 3,295.70 | 3,295.70 | -1.29% | 381,441 |
| Apr 17, 2026 | 3,304.00 | 3,380.00 | 3,260.00 | 3,338.90 | 3,338.90 | 1.34% | 647,654 |
| Apr 16, 2026 | 3,247.00 | 3,309.00 | 3,212.10 | 3,294.60 | 3,294.60 | 2.29% | 816,006 |
| Apr 15, 2026 | 3,380.00 | 3,397.00 | 3,175.10 | 3,221.00 | 3,221.00 | -3.95% | 2,401,037 |
| Apr 13, 2026 | 3,348.60 | 3,400.20 | 3,275.00 | 3,353.50 | 3,353.50 | -0.95% | 544,470 |
| Apr 10, 2026 | 3,275.00 | 3,430.00 | 3,192.00 | 3,385.50 | 3,385.50 | 4.13% | 902,003 |
| Apr 9, 2026 | 3,159.40 | 3,275.00 | 3,130.20 | 3,251.10 | 3,251.10 | 4.08% | 1,193,723 |
| Apr 8, 2026 | 3,173.70 | 3,189.00 | 3,095.00 | 3,123.70 | 3,123.70 | 3.77% | 1,032,494 |
| Apr 7, 2026 | 2,903.00 | 3,055.00 | 2,882.30 | 3,010.30 | 3,010.30 | 3.61% | 460,850 |
| Apr 6, 2026 | 2,831.50 | 2,934.00 | 2,796.80 | 2,905.50 | 2,905.50 | 2.15% | 439,271 |
| Apr 2, 2026 | 2,841.40 | 2,871.50 | 2,742.00 | 2,844.30 | 2,844.30 | -0.44% | 531,617 |
| Apr 1, 2026 | 2,875.90 | 2,894.00 | 2,758.80 | 2,857.00 | 2,857.00 | 1.98% | 557,898 |
| Mar 30, 2026 | 2,818.00 | 2,874.00 | 2,738.00 | 2,801.50 | 2,801.50 | -2.53% | 331,535 |
| Mar 27, 2026 | 2,871.00 | 2,907.00 | 2,820.70 | 2,874.20 | 2,874.20 | -0.93% | 689,368 |
| Mar 25, 2026 | 2,810.00 | 2,913.30 | 2,800.10 | 2,901.30 | 2,901.30 | 3.87% | 447,353 |
| Mar 24, 2026 | 2,768.00 | 2,807.60 | 2,680.40 | 2,793.30 | 2,793.30 | 3.83% | 419,686 |
| Mar 23, 2026 | 2,763.00 | 2,774.50 | 2,651.00 | 2,690.30 | 2,690.30 | -4.05% | 467,336 |
| Mar 20, 2026 | 2,860.00 | 2,879.70 | 2,790.50 | 2,804.00 | 2,804.00 | -0.57% | 336,772 |
| Mar 19, 2026 | 2,953.50 | 2,974.30 | 2,804.70 | 2,820.00 | 2,820.00 | -6.62% | 395,888 |
| Mar 18, 2026 | 2,972.00 | 3,029.90 | 2,942.00 | 3,019.90 | 3,019.90 | 1.92% | 280,131 |
| Mar 17, 2026 | 2,880.00 | 3,008.60 | 2,826.00 | 2,963.00 | 2,963.00 | 2.74% | 948,316 |
| Mar 16, 2026 | 2,853.10 | 2,903.60 | 2,819.70 | 2,884.00 | 2,884.00 | 0.15% | 248,858 |
| Mar 13, 2026 | 2,925.00 | 3,003.00 | 2,845.00 | 2,879.70 | 2,879.70 | -1.93% | 795,166 |
| Mar 12, 2026 | 2,987.00 | 2,990.00 | 2,905.00 | 2,936.30 | 2,936.30 | -2.13% | 630,631 |
| Mar 11, 2026 | 3,052.20 | 3,089.00 | 2,995.00 | 3,000.20 | 3,000.20 | -2.71% | 280,972 |
| Mar 10, 2026 | 2,953.00 | 3,094.90 | 2,932.00 | 3,083.80 | 3,083.80 | 6.08% | 357,479 |
| Mar 9, 2026 | 2,907.00 | 2,935.70 | 2,855.10 | 2,907.00 | 2,907.00 | -3.02% | 481,704 |
| Mar 6, 2026 | 2,995.20 | 3,023.00 | 2,977.20 | 2,997.40 | 2,997.40 | -0.36% | 343,835 |
| Mar 5, 2026 | 3,028.40 | 3,050.00 | 2,985.00 | 3,008.20 | 3,008.20 | 0.52% | 247,006 |
| Mar 4, 2026 | 3,070.00 | 3,071.00 | 2,902.50 | 2,992.70 | 2,992.70 | -3.15% | 537,155 |
| Mar 2, 2026 | 3,000.00 | 3,105.00 | 2,999.10 | 3,090.10 | 3,090.10 | -0.71% | 308,669 |
| Feb 27, 2026 | 3,116.90 | 3,127.90 | 3,069.10 | 3,112.10 | 3,112.10 | -0.04% | 270,097 |
| Feb 26, 2026 | 3,101.00 | 3,133.90 | 3,050.40 | 3,113.20 | 3,113.20 | 0.15% | 267,073 |
| Feb 25, 2026 | 3,193.00 | 3,193.00 | 3,089.00 | 3,108.50 | 3,108.50 | -1.32% | 329,355 |
| Feb 24, 2026 | 3,144.00 | 3,172.00 | 3,111.10 | 3,150.00 | 3,150.00 | 0.61% | 522,517 |
| Feb 23, 2026 | 3,030.00 | 3,149.90 | 2,992.30 | 3,131.00 | 3,131.00 | 3.55% | 285,371 |
| Feb 20, 2026 | 3,011.10 | 3,059.90 | 3,000.00 | 3,023.80 | 3,023.80 | -0.08% | 204,508 |
| Feb 19, 2026 | 3,059.00 | 3,084.60 | 3,006.00 | 3,026.20 | 3,026.20 | -1.57% | 172,893 |
| Feb 18, 2026 | 3,014.90 | 3,085.00 | 2,992.00 | 3,074.60 | 3,074.60 | 2.19% | 216,495 |
| Feb 17, 2026 | 3,059.90 | 3,059.90 | 2,991.90 | 3,008.80 | 3,008.80 | -1.22% | 186,612 |
| Feb 16, 2026 | 3,009.00 | 3,064.00 | 2,936.40 | 3,046.00 | 3,046.00 | 1.25% | 230,681 |
| Feb 13, 2026 | 3,060.20 | 3,079.90 | 2,974.80 | 3,008.30 | 3,008.30 | -3.22% | 568,474 |
| Feb 12, 2026 | 3,054.90 | 3,150.60 | 3,033.00 | 3,108.50 | 3,108.50 | 2.08% | 671,895 |
| Feb 11, 2026 | 3,065.00 | 3,086.90 | 3,032.00 | 3,045.20 | 3,045.20 | -0.39% | 434,269 |
| Feb 10, 2026 | 3,050.00 | 3,090.00 | 3,006.20 | 3,057.10 | 3,057.10 | 1.28% | 215,393 |
| Feb 9, 2026 | 3,060.60 | 3,075.10 | 2,966.30 | 3,018.40 | 3,018.40 | -1.38% | 413,802 |
| Feb 6, 2026 | 3,114.00 | 3,122.70 | 3,040.10 | 3,060.60 | 3,060.60 | -1.23% | 208,351 |
| Feb 5, 2026 | 3,061.00 | 3,129.00 | 3,020.90 | 3,098.60 | 3,098.60 | 1.41% | 532,341 |
| Feb 4, 2026 | 3,119.80 | 3,119.80 | 3,040.00 | 3,055.40 | 3,055.40 | -0.19% | 549,033 |
| Feb 3, 2026 | 3,030.00 | 3,131.00 | 3,030.00 | 3,061.30 | 3,061.30 | 4.41% | 1,018,940 |