ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India · Delayed Price · Currency is INR 520.95
+10.85 (2.13%)
May 22, 2026, 3:30 PM IST
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 512.25 | 520.95 | 511.05 | 520.05 | 520.05 | 1.95% | 2,134,922 |
| May 21, 2026 | 513.45 | 517.90 | 507.75 | 510.10 | 510.10 | 0.17% | 1,474,562 |
| May 20, 2026 | 520.00 | 520.00 | 506.10 | 509.25 | 509.25 | -2.47% | 2,263,722 |
| May 19, 2026 | 515.40 | 526.45 | 515.40 | 522.15 | 522.15 | 1.31% | 3,447,305 |
| May 18, 2026 | 507.95 | 520.80 | 488.60 | 515.40 | 515.40 | -3.77% | 6,777,357 |
| May 15, 2026 | 543.95 | 547.50 | 534.00 | 535.60 | 535.60 | -1.13% | 481,647 |
| May 14, 2026 | 542.65 | 550.75 | 539.00 | 541.70 | 541.70 | -0.15% | 719,261 |
| May 13, 2026 | 541.50 | 548.95 | 540.45 | 542.50 | 542.50 | 0.18% | 478,716 |
| May 12, 2026 | 559.25 | 563.70 | 539.75 | 541.50 | 541.50 | -4.26% | 629,492 |
| May 11, 2026 | 567.25 | 570.40 | 557.05 | 565.60 | 565.60 | -0.29% | 1,225,164 |
| May 8, 2026 | 565.95 | 572.00 | 557.85 | 567.25 | 567.25 | 0.77% | 1,641,427 |
| May 7, 2026 | 553.00 | 568.80 | 550.35 | 562.90 | 562.90 | 2.33% | 2,640,252 |
| May 6, 2026 | 541.00 | 551.95 | 538.55 | 550.10 | 550.10 | 2.37% | 1,034,450 |
| May 5, 2026 | 535.90 | 540.70 | 528.80 | 537.35 | 537.35 | 0.34% | 824,889 |
| May 4, 2026 | 519.35 | 538.35 | 516.25 | 535.55 | 535.55 | 4.22% | 1,731,763 |
| Apr 30, 2026 | 524.00 | 529.70 | 512.60 | 513.85 | 513.85 | -2.00% | 1,123,792 |
| Apr 29, 2026 | 522.00 | 530.40 | 522.00 | 524.35 | 524.35 | 0.73% | 567,464 |
| Apr 28, 2026 | 520.00 | 522.40 | 511.75 | 520.55 | 520.55 | 0.18% | 1,284,261 |
| Apr 27, 2026 | 515.00 | 523.75 | 512.05 | 519.60 | 519.60 | 1.05% | 1,089,176 |
| Apr 24, 2026 | 534.20 | 534.95 | 511.50 | 514.20 | 514.20 | -3.94% | 1,474,411 |
| Apr 23, 2026 | 535.00 | 538.00 | 530.00 | 535.30 | 535.30 | -0.88% | 1,109,222 |
| Apr 22, 2026 | 550.00 | 554.40 | 537.00 | 540.05 | 540.05 | -1.83% | 1,530,498 |
| Apr 21, 2026 | 560.00 | 565.00 | 541.25 | 550.10 | 550.10 | -1.40% | 2,038,706 |
| Apr 20, 2026 | 562.00 | 562.65 | 549.80 | 557.90 | 557.90 | -0.73% | 1,615,514 |
| Apr 17, 2026 | 556.95 | 563.90 | 548.00 | 562.00 | 562.00 | 0.73% | 3,333,771 |
| Apr 16, 2026 | 564.05 | 573.00 | 554.25 | 557.95 | 557.95 | -0.59% | 3,015,840 |
| Apr 15, 2026 | 578.00 | 584.75 | 556.90 | 561.25 | 561.25 | 2.70% | 9,213,655 |
| Apr 13, 2026 | 545.80 | 549.00 | 531.35 | 546.50 | 546.50 | -0.09% | 970,319 |
| Apr 10, 2026 | 549.40 | 552.85 | 540.90 | 547.00 | 547.00 | 0.93% | 870,880 |
| Apr 9, 2026 | 541.60 | 553.00 | 536.00 | 541.95 | 541.95 | 0.06% | 1,099,198 |
| Apr 8, 2026 | 541.00 | 546.35 | 532.50 | 541.60 | 541.60 | 4.83% | 827,961 |
| Apr 7, 2026 | 508.00 | 517.75 | 504.00 | 516.65 | 516.65 | 0.69% | 584,434 |
| Apr 6, 2026 | 508.00 | 514.55 | 500.00 | 513.10 | 513.10 | 1.93% | 823,182 |
| Apr 2, 2026 | 507.00 | 508.95 | 491.45 | 503.40 | 503.40 | -1.94% | 1,445,464 |
| Apr 1, 2026 | 516.90 | 531.80 | 510.75 | 513.35 | 513.35 | 0.75% | 2,104,697 |
| Mar 30, 2026 | 526.05 | 526.05 | 506.20 | 509.55 | 509.55 | -3.93% | 2,513,860 |
| Mar 27, 2026 | 537.00 | 537.90 | 526.20 | 530.40 | 530.40 | -1.89% | 1,288,429 |
| Mar 25, 2026 | 537.00 | 551.75 | 537.00 | 540.60 | 540.60 | 0.58% | 1,901,427 |
| Mar 24, 2026 | 539.95 | 542.90 | 525.00 | 537.50 | 537.50 | 1.18% | 1,014,760 |
| Mar 23, 2026 | 545.00 | 550.05 | 528.90 | 531.25 | 531.25 | -3.78% | 1,050,325 |
| 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 |