ICICI Prudential Asset Management Company Limited (NSE:ICICIAMC)
India · Delayed Price · Currency is INR 3,269.70
+40.80 (1.26%)
At close: Aug 21, 2026
NSE:ICICIAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3,145.00 | 3,149.80 | 3,105.20 | 3,119.90 | 3,119.90 | -0.96% | 219,282 |
| Jul 21, 2026 | 3,125.90 | 3,160.00 | 3,099.60 | 3,150.00 | 3,150.00 | 1.05% | 426,244 |
| Jul 20, 2026 | 3,196.00 | 3,196.00 | 3,089.60 | 3,117.40 | 3,117.40 | -2.05% | 406,852 |
| Jul 17, 2026 | 3,114.00 | 3,205.00 | 3,102.40 | 3,182.80 | 3,182.80 | 2.34% | 382,687 |
| Jul 16, 2026 | 3,164.00 | 3,164.00 | 3,075.10 | 3,110.00 | 3,110.00 | -1.19% | 1,016,870 |
| Jul 15, 2026 | 3,170.00 | 3,174.80 | 3,070.20 | 3,147.50 | 3,147.50 | -0.58% | 950,084 |
| Jul 14, 2026 | 3,251.10 | 3,287.70 | 3,090.70 | 3,165.80 | 3,165.80 | -1.24% | 1,118,987 |
| Jul 13, 2026 | 3,164.90 | 3,256.00 | 3,139.50 | 3,205.60 | 3,205.60 | 1.46% | 1,006,232 |
| Jul 10, 2026 | 3,190.80 | 3,205.00 | 3,144.30 | 3,159.60 | 3,159.60 | -0.68% | 634,775 |
| Jul 9, 2026 | 3,190.40 | 3,207.10 | 3,158.00 | 3,181.10 | 3,181.10 | 1.01% | 387,087 |
| Jul 8, 2026 | 3,199.50 | 3,258.00 | 3,137.80 | 3,149.20 | 3,149.20 | -1.65% | 218,138 |
| Jul 7, 2026 | 3,299.20 | 3,309.90 | 3,194.00 | 3,201.90 | 3,201.90 | -2.83% | 320,221 |
| Jul 6, 2026 | 3,344.80 | 3,360.80 | 3,276.00 | 3,295.20 | 3,295.20 | -1.19% | 218,135 |
| Jul 3, 2026 | 3,370.90 | 3,381.90 | 3,326.00 | 3,334.80 | 3,334.80 | -0.76% | 127,669 |
| Jul 2, 2026 | 3,406.20 | 3,418.10 | 3,355.00 | 3,360.40 | 3,360.40 | -1.34% | 78,817 |
| Jul 1, 2026 | 3,313.90 | 3,428.30 | 3,312.00 | 3,406.00 | 3,406.00 | 2.60% | 234,002 |
| Jun 30, 2026 | 3,295.00 | 3,347.00 | 3,255.00 | 3,319.60 | 3,319.60 | 1.14% | 449,683 |
| Jun 29, 2026 | 3,329.90 | 3,380.00 | 3,255.50 | 3,282.30 | 3,282.30 | -1.34% | 526,821 |
| Jun 25, 2026 | 3,364.90 | 3,381.00 | 3,315.00 | 3,326.90 | 3,326.90 | -0.97% | 271,837 |
| Jun 24, 2026 | 3,390.10 | 3,404.80 | 3,350.10 | 3,359.60 | 3,359.60 | -1.16% | 118,238 |
| Jun 23, 2026 | 3,486.00 | 3,486.00 | 3,380.90 | 3,399.20 | 3,399.20 | -0.51% | 251,843 |
| Jun 22, 2026 | 3,418.00 | 3,465.40 | 3,403.60 | 3,416.70 | 3,416.70 | -0.36% | 341,853 |
| Jun 19, 2026 | 3,430.00 | 3,568.00 | 3,332.00 | 3,429.00 | 3,429.00 | -0.08% | 4,005,867 |
| 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 |