ICICI Prudential Asset Management Company Limited (NSE:ICICIAMC)
India · Delayed Price · Currency is INR 3,122.00
+151.20 (5.09%)
Nov 11, 2026, 3:29 PM IST
NSE:ICICIAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,989.00 | 3,123.60 | 2,985.70 | 3,122.00 | 3,122.00 | 5.09% | 334,827 |
| Nov 9, 2026 | 2,968.00 | 2,991.90 | 2,944.00 | 2,970.80 | 2,970.80 | 0.06% | 166,475 |
| Nov 8, 2026 | 2,974.90 | 2,976.00 | 2,952.90 | 2,968.90 | 2,968.90 | 1.13% | 25,399 |
| Nov 6, 2026 | 2,945.00 | 2,954.70 | 2,888.60 | 2,935.80 | 2,935.80 | -1.45% | 309,419 |
| Nov 5, 2026 | 2,915.00 | 2,986.80 | 2,903.90 | 2,979.10 | 2,979.10 | 3.43% | 542,464 |
| Nov 4, 2026 | 2,870.00 | 2,889.80 | 2,852.50 | 2,880.20 | 2,880.20 | 0.30% | 138,031 |
| Nov 3, 2026 | 2,798.40 | 2,888.50 | 2,780.20 | 2,871.50 | 2,871.50 | 2.61% | 219,848 |
| Nov 2, 2026 | 2,727.80 | 2,808.90 | 2,718.00 | 2,798.40 | 2,798.40 | 3.38% | 243,425 |
| Oct 30, 2026 | 2,765.00 | 2,765.00 | 2,687.00 | 2,706.90 | 2,706.90 | -1.28% | 307,257 |
| Oct 29, 2026 | 2,780.10 | 2,811.50 | 2,733.70 | 2,741.90 | 2,741.90 | -1.68% | 151,787 |
| Oct 28, 2026 | 2,815.10 | 2,817.50 | 2,747.10 | 2,788.70 | 2,788.70 | -0.39% | 264,083 |
| Oct 27, 2026 | 2,759.90 | 2,811.00 | 2,752.70 | 2,799.70 | 2,799.70 | 1.65% | 250,464 |
| Oct 26, 2026 | 2,653.00 | 2,764.20 | 2,653.00 | 2,754.30 | 2,754.30 | 3.87% | 232,896 |
| Oct 23, 2026 | 2,721.20 | 2,721.30 | 2,621.00 | 2,651.80 | 2,651.80 | -2.55% | 519,999 |
| Oct 22, 2026 | 2,706.20 | 2,733.50 | 2,676.80 | 2,721.20 | 2,721.20 | 0.14% | 289,481 |
| Oct 21, 2026 | 2,764.00 | 2,764.00 | 2,695.00 | 2,717.30 | 2,717.30 | -1.03% | 430,807 |
| Oct 19, 2026 | 2,819.40 | 2,822.20 | 2,752.50 | 2,775.50 | 2,745.50 | -1.31% | 484,366 |
| Oct 16, 2026 | 2,870.00 | 2,870.00 | 2,802.00 | 2,812.20 | 2,781.80 | -0.90% | 674,140 |
| Oct 15, 2026 | 2,906.00 | 2,906.10 | 2,812.20 | 2,837.80 | 2,807.13 | -2.66% | 793,943 |
| Oct 14, 2026 | 2,950.00 | 2,950.00 | 2,884.10 | 2,915.20 | 2,883.69 | -0.79% | 296,903 |
| Oct 13, 2026 | 2,999.10 | 3,018.10 | 2,932.00 | 2,938.50 | 2,906.74 | -1.04% | 508,991 |
| Oct 12, 2026 | 3,039.60 | 3,041.00 | 2,957.50 | 2,969.40 | 2,937.30 | -2.01% | 367,181 |
| Oct 9, 2026 | 3,055.20 | 3,088.60 | 3,014.00 | 3,030.30 | 2,997.55 | -1.18% | 301,279 |
| Oct 8, 2026 | 3,055.00 | 3,099.90 | 2,982.00 | 3,066.40 | 3,033.26 | 0.26% | 562,837 |
| Oct 7, 2026 | 3,060.00 | 3,086.20 | 3,041.50 | 3,058.50 | 3,025.44 | -0.42% | 309,677 |
| Oct 6, 2026 | 3,062.20 | 3,085.00 | 3,040.00 | 3,071.50 | 3,038.30 | 0.34% | 275,856 |
| Oct 5, 2026 | 3,085.90 | 3,095.60 | 3,045.00 | 3,061.20 | 3,028.11 | -0.75% | 163,817 |
| Oct 1, 2026 | 3,121.00 | 3,121.10 | 3,055.00 | 3,084.40 | 3,051.06 | -1.67% | 524,043 |
| Sep 30, 2026 | 3,249.00 | 3,249.00 | 3,107.40 | 3,136.70 | 3,102.80 | -2.98% | 372,808 |
| Sep 29, 2026 | 3,220.00 | 3,265.00 | 3,167.00 | 3,233.00 | 3,198.05 | 0.58% | 769,671 |
| Sep 28, 2026 | 3,170.10 | 3,235.00 | 3,133.20 | 3,214.50 | 3,179.75 | 0.94% | 166,130 |
| Sep 25, 2026 | 3,165.00 | 3,197.00 | 3,153.90 | 3,184.60 | 3,150.18 | 0.49% | 186,676 |
| Sep 24, 2026 | 3,145.00 | 3,189.50 | 3,132.40 | 3,169.20 | 3,134.94 | -0.31% | 160,187 |
| Sep 23, 2026 | 3,151.90 | 3,189.80 | 3,150.40 | 3,179.00 | 3,144.64 | 0.88% | 171,584 |
| Sep 22, 2026 | 3,207.00 | 3,216.10 | 3,141.00 | 3,151.20 | 3,117.14 | -1.76% | 335,076 |
| Sep 21, 2026 | 3,233.00 | 3,287.00 | 3,179.10 | 3,207.80 | 3,173.13 | 0.03% | 424,027 |
| Sep 18, 2026 | 3,085.20 | 3,286.00 | 3,073.70 | 3,206.70 | 3,172.04 | 3.51% | 1,632,087 |
| Sep 17, 2026 | 3,070.50 | 3,108.80 | 3,022.00 | 3,098.00 | 3,064.51 | 0.38% | 245,387 |
| Sep 16, 2026 | 3,065.00 | 3,105.00 | 3,028.00 | 3,086.30 | 3,052.94 | 0.69% | 293,518 |
| Sep 15, 2026 | 3,021.70 | 3,114.90 | 3,021.70 | 3,065.00 | 3,031.87 | 0.77% | 840,166 |
| Sep 11, 2026 | 3,010.00 | 3,051.00 | 2,992.30 | 3,041.50 | 3,008.62 | 0.26% | 135,852 |
| Sep 10, 2026 | 3,003.50 | 3,055.50 | 2,991.80 | 3,033.50 | 3,000.71 | 1.00% | 237,958 |
| Sep 9, 2026 | 3,001.00 | 3,009.90 | 2,953.60 | 3,003.50 | 2,971.04 | -0.32% | 347,633 |
| Sep 8, 2026 | 3,001.00 | 3,031.90 | 2,983.80 | 3,013.00 | 2,980.43 | -0.02% | 309,852 |
| Sep 7, 2026 | 2,970.90 | 3,038.20 | 2,933.30 | 3,013.70 | 2,981.13 | 1.44% | 279,992 |
| Sep 4, 2026 | 2,990.00 | 2,995.90 | 2,958.50 | 2,970.90 | 2,938.79 | -0.31% | 281,169 |
| Sep 3, 2026 | 2,998.90 | 3,011.00 | 2,951.10 | 2,980.00 | 2,947.79 | 0.23% | 507,302 |
| Sep 2, 2026 | 3,030.00 | 3,039.90 | 2,946.00 | 2,973.30 | 2,941.16 | -2.13% | 880,414 |
| Sep 1, 2026 | 3,069.90 | 3,071.90 | 3,008.00 | 3,038.10 | 3,005.26 | -0.88% | 835,278 |
| Aug 31, 2026 | 3,139.60 | 3,139.60 | 3,059.00 | 3,065.10 | 3,031.97 | -2.37% | 688,005 |