NSE:ICICIPRULI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	481.00	487.25	481.00	486.50	-	1.34%	198,085
Jul 8, 2026	485.40	493.60	478.85	480.05	480.05	-1.60%	1,770,683
Jul 7, 2026	486.75	493.70	483.60	487.85	487.85	0.57%	1,372,091
Jul 6, 2026	489.75	492.30	481.15	485.10	485.10	-0.03%	1,017,248
Jul 3, 2026	496.95	500.45	483.70	485.25	485.25	-2.16%	2,883,216
Jul 2, 2026	496.90	497.25	493.00	495.95	495.95	0.61%	402,343
Jul 1, 2026	491.00	494.90	487.00	492.95	492.95	1.02%	825,598
Jun 30, 2026	490.65	492.40	480.90	487.95	487.95	-0.32%	1,715,722
Jun 29, 2026	491.05	497.40	487.10	489.50	489.50	-0.32%	1,400,552
Jun 25, 2026	499.50	502.10	490.00	491.05	491.05	-1.07%	915,842
Jun 24, 2026	498.00	500.10	493.95	496.35	496.35	-0.45%	631,397
Jun 23, 2026	506.35	513.80	496.95	498.60	498.60	-1.52%	2,076,310
Jun 22, 2026	503.00	510.60	502.00	506.30	506.30	1.20%	3,301,597
Jun 19, 2026	518.00	522.55	498.35	500.30	500.30	-4.18%	3,733,720
Jun 18, 2026	506.80	523.90	502.95	522.10	522.10	3.66%	2,836,263
Jun 17, 2026	493.60	505.35	490.40	503.65	503.65	2.71%	2,428,711
Jun 16, 2026	486.95	492.50	482.75	490.35	490.35	0.86%	1,784,016
Jun 15, 2026	480.00	490.50	475.65	486.15	486.15	3.84%	1,669,606
Jun 12, 2026	465.10	469.95	462.15	468.15	468.15	1.68%	887,258
Jun 11, 2026	465.40	466.35	459.50	460.40	460.40	-1.16%	1,358,506
Jun 10, 2026	476.00	478.45	464.55	465.80	465.80	-1.89%	657,078
Jun 9, 2026	481.65	482.75	473.40	474.75	474.75	-0.14%	804,767
Jun 8, 2026	480.80	482.35	473.05	475.40	475.40	-1.62%	1,474,030
Jun 5, 2026	479.05	490.40	477.25	483.25	483.25	1.64%	1,629,387
Jun 4, 2026	475.00	478.90	473.15	477.10	475.45	0.04%	1,063,913
Jun 3, 2026	483.00	483.05	473.05	476.90	475.25	-1.15%	856,884
Jun 2, 2026	486.00	486.65	474.50	482.45	480.78	-1.26%	3,009,979
Jun 1, 2026	506.95	511.50	487.25	488.60	486.91	-3.05%	2,321,218
May 29, 2026	525.00	525.75	498.25	503.95	502.21	-3.62%	6,149,632
May 27, 2026	525.00	529.00	517.00	522.90	521.09	0.04%	877,650
May 26, 2026	529.30	529.30	518.70	522.70	520.89	-0.76%	710,898
May 25, 2026	525.00	528.85	522.60	526.70	524.88	1.28%	1,019,989
May 22, 2026	512.25	520.95	511.05	520.05	518.25	1.95%	2,134,922
May 21, 2026	513.45	517.90	507.75	510.10	508.34	0.17%	1,474,562
May 20, 2026	520.00	520.00	506.10	509.25	507.49	-2.47%	2,263,722
May 19, 2026	515.40	526.45	515.40	522.15	520.34	1.31%	3,447,305
May 18, 2026	507.95	520.80	488.60	515.40	513.62	-3.77%	6,777,357
May 15, 2026	543.95	547.50	534.00	535.60	533.75	-1.13%	481,647
May 14, 2026	542.65	550.75	539.00	541.70	539.83	-0.15%	719,261
May 13, 2026	541.50	548.95	540.45	542.50	540.62	0.18%	478,716
May 12, 2026	559.25	563.70	539.75	541.50	539.63	-4.26%	629,492
May 11, 2026	567.25	570.40	557.05	565.60	563.64	-0.29%	1,225,164
May 8, 2026	565.95	572.00	557.85	567.25	565.29	0.77%	1,641,427
May 7, 2026	553.00	568.80	550.35	562.90	560.95	2.33%	2,640,252
May 6, 2026	541.00	551.95	538.55	550.10	548.20	2.37%	1,034,450
May 5, 2026	535.90	540.70	528.80	537.35	535.49	0.34%	824,889
May 4, 2026	519.35	538.35	516.25	535.55	533.70	4.22%	1,731,763
Apr 30, 2026	524.00	529.70	512.60	513.85	512.07	-2.00%	1,123,792
Apr 29, 2026	522.00	530.40	522.00	524.35	522.54	0.73%	567,464
Apr 28, 2026	520.00	522.40	511.75	520.55	518.75	0.18%	1,284,261