ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India · Delayed Price · Currency is INR 513.50
-10.85 (-2.07%)
Apr 30, 2026, 3:30 PM IST
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |