ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India · Delayed Price · Currency is INR 523.10
+19.45 (3.86%)
Jun 18, 2026, 3:30 PM IST
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 515.00 | 523.75 | 512.05 | 519.60 | 517.80 | 1.05% | 1,089,176 |
| Apr 24, 2026 | 534.20 | 534.95 | 511.50 | 514.20 | 512.42 | -3.94% | 1,474,411 |
| Apr 23, 2026 | 535.00 | 538.00 | 530.00 | 535.30 | 533.45 | -0.88% | 1,109,222 |
| Apr 22, 2026 | 550.00 | 554.40 | 537.00 | 540.05 | 538.18 | -1.83% | 1,530,498 |
| Apr 21, 2026 | 560.00 | 565.00 | 541.25 | 550.10 | 548.20 | -1.40% | 2,038,706 |
| Apr 20, 2026 | 562.00 | 562.65 | 549.80 | 557.90 | 555.97 | -0.73% | 1,615,514 |
| Apr 17, 2026 | 556.95 | 563.90 | 548.00 | 562.00 | 560.06 | 0.73% | 3,333,771 |
| Apr 16, 2026 | 564.05 | 573.00 | 554.25 | 557.95 | 556.02 | -0.59% | 3,015,840 |
| Apr 15, 2026 | 578.00 | 584.75 | 556.90 | 561.25 | 559.31 | 2.70% | 9,213,655 |
| Apr 13, 2026 | 545.80 | 549.00 | 531.35 | 546.50 | 544.61 | -0.09% | 970,319 |
| Apr 10, 2026 | 549.40 | 552.85 | 540.90 | 547.00 | 545.11 | 0.93% | 870,880 |
| Apr 9, 2026 | 541.60 | 553.00 | 536.00 | 541.95 | 540.08 | 0.06% | 1,099,198 |
| Apr 8, 2026 | 541.00 | 546.35 | 532.50 | 541.60 | 539.73 | 4.83% | 827,961 |
| Apr 7, 2026 | 508.00 | 517.75 | 504.00 | 516.65 | 514.86 | 0.69% | 584,434 |
| Apr 6, 2026 | 508.00 | 514.55 | 500.00 | 513.10 | 511.33 | 1.93% | 823,182 |