ICICI Prudential Asset Management Company Limited (NSE:ICICIAMC)
India · Delayed Price · Currency is INR 3,078.00
-58.70 (-1.87%)
Oct 1, 2026, 3:29 PM IST
NSE:ICICIAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,121.00 | 3,121.10 | 3,055.00 | 3,084.40 | 3,084.40 | -1.67% | 524,043 |
| Sep 30, 2026 | 3,249.00 | 3,249.00 | 3,107.40 | 3,136.70 | 3,136.70 | -2.98% | 372,808 |
| Sep 29, 2026 | 3,220.00 | 3,265.00 | 3,167.00 | 3,233.00 | 3,233.00 | 0.58% | 769,671 |
| Sep 28, 2026 | 3,170.10 | 3,235.00 | 3,133.20 | 3,214.50 | 3,214.50 | 0.94% | 166,130 |
| Sep 25, 2026 | 3,165.00 | 3,197.00 | 3,153.90 | 3,184.60 | 3,184.60 | 0.49% | 186,676 |
| Sep 24, 2026 | 3,145.00 | 3,189.50 | 3,132.40 | 3,169.20 | 3,169.20 | -0.31% | 160,187 |
| Sep 23, 2026 | 3,151.90 | 3,189.80 | 3,150.40 | 3,179.00 | 3,179.00 | 0.88% | 171,584 |
| Sep 22, 2026 | 3,207.00 | 3,216.10 | 3,141.00 | 3,151.20 | 3,151.20 | -1.76% | 335,076 |
| Sep 21, 2026 | 3,233.00 | 3,287.00 | 3,179.10 | 3,207.80 | 3,207.80 | 0.03% | 424,027 |
| Sep 18, 2026 | 3,085.20 | 3,286.00 | 3,073.70 | 3,206.70 | 3,206.70 | 3.51% | 1,632,087 |
| Sep 17, 2026 | 3,070.50 | 3,108.80 | 3,022.00 | 3,098.00 | 3,098.00 | 0.38% | 245,387 |
| Sep 16, 2026 | 3,065.00 | 3,105.00 | 3,028.00 | 3,086.30 | 3,086.30 | 0.69% | 293,518 |
| Sep 15, 2026 | 3,021.70 | 3,114.90 | 3,021.70 | 3,065.00 | 3,065.00 | 0.77% | 840,166 |
| Sep 11, 2026 | 3,010.00 | 3,051.00 | 2,992.30 | 3,041.50 | 3,041.50 | 0.26% | 135,852 |
| Sep 10, 2026 | 3,003.50 | 3,055.50 | 2,991.80 | 3,033.50 | 3,033.50 | 1.00% | 237,958 |
| Sep 9, 2026 | 3,001.00 | 3,009.90 | 2,953.60 | 3,003.50 | 3,003.50 | -0.32% | 347,633 |
| Sep 8, 2026 | 3,001.00 | 3,031.90 | 2,983.80 | 3,013.00 | 3,013.00 | -0.02% | 309,852 |
| Sep 7, 2026 | 2,970.90 | 3,038.20 | 2,933.30 | 3,013.70 | 3,013.70 | 1.44% | 279,992 |
| Sep 4, 2026 | 2,990.00 | 2,995.90 | 2,958.50 | 2,970.90 | 2,970.90 | -0.31% | 281,169 |
| Sep 3, 2026 | 2,998.90 | 3,011.00 | 2,951.10 | 2,980.00 | 2,980.00 | 0.23% | 507,302 |
| Sep 2, 2026 | 3,030.00 | 3,039.90 | 2,946.00 | 2,973.30 | 2,973.30 | -2.13% | 880,414 |
| Sep 1, 2026 | 3,069.90 | 3,071.90 | 3,008.00 | 3,038.10 | 3,038.10 | -0.88% | 835,278 |
| Aug 31, 2026 | 3,139.60 | 3,139.60 | 3,059.00 | 3,065.10 | 3,065.10 | -2.37% | 688,005 |
| Aug 28, 2026 | 3,114.80 | 3,179.30 | 3,088.60 | 3,139.60 | 3,139.60 | 1.49% | 755,036 |
| Aug 27, 2026 | 3,099.70 | 3,118.20 | 3,060.70 | 3,093.60 | 3,093.60 | -4.01% | 4,775,198 |
| Aug 26, 2026 | 3,281.20 | 3,294.50 | 3,211.10 | 3,222.80 | 3,222.80 | -2.10% | 150,355 |
| Aug 25, 2026 | 3,221.40 | 3,305.00 | 3,207.10 | 3,291.80 | 3,291.80 | 1.91% | 200,060 |
| Aug 24, 2026 | 3,269.70 | 3,294.70 | 3,216.70 | 3,230.00 | 3,230.00 | -1.21% | 634,322 |
| Aug 21, 2026 | 3,217.90 | 3,285.00 | 3,212.20 | 3,269.70 | 3,269.70 | 1.26% | 218,970 |
| Aug 20, 2026 | 3,262.90 | 3,313.50 | 3,211.10 | 3,228.90 | 3,228.90 | -0.98% | 381,699 |
| Aug 19, 2026 | 3,099.00 | 3,292.00 | 3,083.90 | 3,260.90 | 3,260.90 | 4.99% | 1,108,876 |
| Aug 18, 2026 | 3,148.90 | 3,148.90 | 3,088.00 | 3,106.00 | 3,106.00 | -0.96% | 215,913 |
| Aug 17, 2026 | 3,099.90 | 3,142.50 | 3,080.00 | 3,136.00 | 3,136.00 | 1.23% | 325,665 |
| Aug 14, 2026 | 3,160.00 | 3,160.00 | 3,080.00 | 3,097.90 | 3,097.90 | -1.56% | 255,457 |
| Aug 13, 2026 | 3,080.00 | 3,152.60 | 3,062.10 | 3,147.00 | 3,147.00 | 2.35% | 266,830 |
| Aug 12, 2026 | 3,028.50 | 3,083.20 | 3,020.50 | 3,074.60 | 3,074.60 | 1.52% | 149,452 |
| Aug 11, 2026 | 3,062.00 | 3,065.00 | 3,023.70 | 3,028.50 | 3,028.50 | -0.84% | 290,518 |
| Aug 10, 2026 | 3,070.10 | 3,099.00 | 3,038.00 | 3,054.20 | 3,054.20 | -0.61% | 212,452 |
| Aug 7, 2026 | 3,080.40 | 3,098.00 | 3,055.20 | 3,072.80 | 3,072.80 | -0.25% | 139,482 |
| Aug 6, 2026 | 3,087.00 | 3,095.00 | 3,061.00 | 3,080.40 | 3,080.40 | -0.05% | 123,997 |
| Aug 5, 2026 | 3,098.80 | 3,100.00 | 3,056.60 | 3,081.80 | 3,081.80 | 0.59% | 219,168 |
| Aug 4, 2026 | 3,090.00 | 3,111.00 | 3,056.30 | 3,063.80 | 3,063.80 | -1.14% | 323,730 |
| Aug 3, 2026 | 3,129.00 | 3,130.00 | 3,087.10 | 3,099.10 | 3,099.10 | -0.54% | 322,476 |
| Jul 31, 2026 | 3,052.00 | 3,129.60 | 3,052.00 | 3,115.90 | 3,115.90 | 2.11% | 149,478 |
| Jul 30, 2026 | 3,110.80 | 3,114.00 | 3,046.50 | 3,051.40 | 3,051.40 | -1.91% | 292,435 |
| Jul 29, 2026 | 3,121.10 | 3,140.00 | 3,095.20 | 3,110.70 | 3,110.70 | -0.10% | 173,664 |
| Jul 28, 2026 | 3,143.90 | 3,148.00 | 3,101.90 | 3,113.70 | 3,113.70 | -0.96% | 133,946 |
| Jul 27, 2026 | 3,129.90 | 3,152.00 | 3,113.10 | 3,143.90 | 3,143.90 | 0.59% | 178,886 |
| Jul 24, 2026 | 3,108.00 | 3,130.50 | 3,091.00 | 3,125.60 | 3,125.60 | -0.20% | 94,889 |
| Jul 23, 2026 | 3,100.20 | 3,152.00 | 3,100.00 | 3,132.00 | 3,132.00 | 0.39% | 249,996 |