ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India · Delayed Price · Currency is INR 552.10
-10.80 (-1.92%)
At close: Mar 20, 2026
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 563.00 | 566.60 | 548.00 | 552.10 | 552.10 | -1.92% | 1,215,752 |
| Mar 19, 2026 | 583.30 | 585.45 | 560.60 | 562.90 | 562.90 | -4.38% | 1,577,922 |
| Mar 18, 2026 | 593.05 | 596.50 | 586.25 | 588.70 | 588.70 | -0.63% | 877,529 |
| Mar 17, 2026 | 583.00 | 601.10 | 581.30 | 592.45 | 592.45 | 1.46% | 633,223 |
| Mar 16, 2026 | 580.00 | 589.15 | 578.00 | 583.90 | 583.90 | 0.03% | 1,391,776 |
| Mar 13, 2026 | 586.00 | 591.40 | 580.10 | 583.75 | 583.75 | -1.55% | 1,483,478 |
| Mar 12, 2026 | 592.00 | 596.65 | 583.15 | 592.95 | 592.95 | -0.93% | 949,805 |
| Mar 11, 2026 | 602.00 | 604.20 | 591.35 | 598.50 | 598.50 | -0.52% | 1,294,420 |
| Mar 10, 2026 | 617.65 | 617.65 | 599.50 | 601.65 | 601.65 | 0.02% | 970,178 |
| Mar 9, 2026 | 610.00 | 610.00 | 552.65 | 601.55 | 601.55 | -2.04% | 1,356,677 |
| Mar 6, 2026 | 620.75 | 624.40 | 610.10 | 614.05 | 614.05 | -2.14% | 901,309 |
| Mar 5, 2026 | 626.75 | 631.70 | 617.75 | 627.45 | 627.45 | 0.27% | 551,177 |
| Mar 4, 2026 | 647.00 | 650.00 | 624.00 | 625.75 | 625.75 | -4.25% | 888,511 |
| Mar 2, 2026 | 647.50 | 659.25 | 646.35 | 653.55 | 653.55 | -0.15% | 346,748 |
| Feb 27, 2026 | 668.20 | 677.05 | 648.80 | 654.50 | 654.50 | -2.97% | 2,231,900 |
| Feb 26, 2026 | 670.00 | 677.55 | 667.65 | 674.55 | 674.55 | 0.94% | 961,820 |
| Feb 25, 2026 | 662.00 | 670.00 | 660.50 | 668.25 | 668.25 | 1.04% | 707,124 |
| Feb 24, 2026 | 665.20 | 665.35 | 658.45 | 661.40 | 661.40 | -0.41% | 812,117 |
| Feb 23, 2026 | 655.00 | 667.80 | 652.00 | 664.15 | 664.15 | 1.97% | 1,021,190 |
| Feb 20, 2026 | 645.00 | 665.00 | 642.85 | 651.30 | 651.30 | 0.41% | 1,399,223 |
| Feb 19, 2026 | 651.15 | 656.25 | 646.00 | 648.65 | 648.65 | -0.03% | 1,373,867 |
| Feb 18, 2026 | 638.70 | 650.95 | 636.00 | 648.85 | 648.85 | 1.59% | 4,146,626 |
| Feb 17, 2026 | 640.85 | 641.65 | 636.70 | 638.70 | 638.70 | -0.34% | 357,102 |
| Feb 16, 2026 | 643.00 | 643.75 | 633.70 | 640.85 | 640.85 | -0.44% | 295,460 |
| Feb 13, 2026 | 635.00 | 646.80 | 629.85 | 643.65 | 643.65 | 0.87% | 711,887 |
| Feb 12, 2026 | 637.00 | 641.15 | 631.25 | 638.10 | 638.10 | -0.44% | 956,432 |
| Feb 11, 2026 | 643.05 | 644.90 | 636.30 | 640.95 | 640.95 | -0.32% | 709,123 |
| Feb 10, 2026 | 649.00 | 651.20 | 639.50 | 643.00 | 643.00 | -0.82% | 1,431,592 |
| Feb 9, 2026 | 650.35 | 658.00 | 647.10 | 648.30 | 648.30 | -0.47% | 1,947,423 |
| Feb 6, 2026 | 653.00 | 656.55 | 645.15 | 651.35 | 651.35 | -0.59% | 499,107 |
| Feb 5, 2026 | 660.20 | 660.30 | 653.65 | 655.20 | 655.20 | -0.78% | 324,372 |
| Feb 4, 2026 | 658.45 | 663.60 | 649.40 | 660.35 | 660.35 | 0.91% | 762,585 |
| Feb 3, 2026 | 651.20 | 662.80 | 651.20 | 654.40 | 654.40 | 1.96% | 888,413 |
| Feb 2, 2026 | 643.00 | 646.60 | 631.05 | 641.80 | 641.80 | -0.26% | 632,919 |
| Feb 1, 2026 | 640.05 | 651.00 | 626.95 | 643.45 | 643.45 | 1.04% | 302,890 |
| Jan 30, 2026 | 625.30 | 640.15 | 621.00 | 636.85 | 636.85 | 1.85% | 1,484,926 |
| Jan 29, 2026 | 643.00 | 643.00 | 623.70 | 625.30 | 625.30 | -2.66% | 1,251,462 |
| Jan 28, 2026 | 640.80 | 650.80 | 638.90 | 642.40 | 642.40 | -0.23% | 438,995 |
| Jan 27, 2026 | 637.15 | 647.55 | 628.50 | 643.85 | 643.85 | 0.81% | 1,758,161 |
| Jan 23, 2026 | 653.00 | 653.00 | 636.10 | 638.70 | 638.70 | -2.21% | 744,889 |
| Jan 22, 2026 | 650.05 | 658.00 | 646.95 | 653.15 | 653.15 | 0.93% | 1,055,554 |
| Jan 21, 2026 | 645.65 | 653.95 | 638.15 | 647.10 | 647.10 | -0.72% | 1,363,072 |
| Jan 20, 2026 | 660.50 | 668.20 | 649.20 | 651.80 | 651.80 | -1.38% | 644,527 |
| Jan 19, 2026 | 678.00 | 680.00 | 657.00 | 660.95 | 660.95 | -2.51% | 1,068,763 |
| Jan 16, 2026 | 669.25 | 683.75 | 667.30 | 678.00 | 678.00 | 1.31% | 4,417,190 |
| Jan 14, 2026 | 685.00 | 700.00 | 665.80 | 669.25 | 669.25 | -1.79% | 4,004,960 |
| Jan 13, 2026 | 684.55 | 706.80 | 671.80 | 681.45 | 681.45 | 0.10% | 4,801,288 |
| Jan 12, 2026 | 691.10 | 696.85 | 677.80 | 680.75 | 680.75 | -0.69% | 1,326,285 |
| Jan 9, 2026 | 684.00 | 693.00 | 671.10 | 685.45 | 685.45 | 0.60% | 789,798 |
| Jan 8, 2026 | 684.60 | 686.80 | 671.05 | 681.35 | 681.35 | -0.47% | 1,909,675 |