ICICI Life Insurance Limited (NSE:ICICIPRULI)
India · Delayed Price · Currency is INR 431.00
-0.50 (-0.12%)
Oct 22, 2026, 3:29 PM IST
ICICI Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 427.00 | 432.45 | 422.55 | 431.00 | 431.00 | -0.12% | 1,278,860 |
| Oct 21, 2026 | 438.00 | 439.25 | 425.95 | 431.50 | 431.50 | -1.48% | 1,248,206 |
| Oct 19, 2026 | 445.50 | 448.00 | 435.05 | 438.00 | 438.00 | -1.57% | 1,000,580 |
| Oct 16, 2026 | 451.30 | 451.30 | 435.20 | 445.00 | 445.00 | -0.89% | 3,914,526 |
| Oct 15, 2026 | 447.25 | 451.35 | 445.55 | 449.00 | 449.00 | 0.90% | 3,242,556 |
| Oct 14, 2026 | 447.00 | 460.20 | 444.10 | 445.00 | 445.00 | -0.45% | 2,346,155 |
| Oct 13, 2026 | 462.00 | 465.20 | 446.30 | 447.00 | 447.00 | -3.54% | 3,075,440 |
| Oct 12, 2026 | 462.75 | 466.30 | 457.00 | 463.40 | 463.40 | 0.62% | 451,502 |
| Oct 9, 2026 | 454.10 | 464.65 | 452.90 | 460.55 | 460.55 | 0.78% | 669,480 |
| Oct 8, 2026 | 458.00 | 458.05 | 448.75 | 457.00 | 457.00 | -0.11% | 1,477,630 |
| Oct 7, 2026 | 458.00 | 459.00 | 453.70 | 457.50 | 457.50 | -0.44% | 837,553 |
| Oct 6, 2026 | 458.00 | 462.90 | 453.55 | 459.50 | 459.50 | 1.01% | 595,212 |
| Oct 5, 2026 | 448.00 | 457.00 | 446.05 | 454.90 | 454.90 | 1.53% | 1,224,982 |
| Oct 1, 2026 | 443.80 | 450.55 | 441.80 | 448.05 | 448.05 | 0.96% | 1,267,559 |
| Sep 30, 2026 | 448.00 | 450.00 | 442.40 | 443.80 | 443.80 | -0.17% | 839,768 |
| Sep 29, 2026 | 452.05 | 455.45 | 442.95 | 444.55 | 444.55 | -3.08% | 2,919,254 |
| Sep 28, 2026 | 458.60 | 464.20 | 450.65 | 458.70 | 458.70 | -0.93% | 1,352,420 |
| Sep 25, 2026 | 464.55 | 469.00 | 458.15 | 463.00 | 463.00 | -0.32% | 1,121,971 |
| Sep 24, 2026 | 452.00 | 472.85 | 445.35 | 464.50 | 464.50 | -4.13% | 7,763,087 |
| Sep 23, 2026 | 491.55 | 491.55 | 481.50 | 484.50 | 484.50 | -0.44% | 750,732 |
| Sep 22, 2026 | 495.90 | 497.90 | 486.05 | 486.65 | 486.65 | -1.29% | 517,509 |
| Sep 21, 2026 | 492.20 | 500.00 | 491.05 | 493.00 | 493.00 | 0.20% | 997,211 |
| Sep 18, 2026 | 494.00 | 501.45 | 491.10 | 492.00 | 492.00 | 0.31% | 2,240,637 |
| Sep 17, 2026 | 470.00 | 496.90 | 468.75 | 490.50 | 490.50 | 4.36% | 2,550,650 |
| Sep 16, 2026 | 458.00 | 474.00 | 456.95 | 470.00 | 470.00 | 2.71% | 767,677 |
| Sep 15, 2026 | 471.60 | 472.20 | 457.60 | 457.60 | 457.60 | -2.95% | 941,756 |
| Sep 11, 2026 | 468.80 | 475.50 | 461.25 | 471.50 | 471.50 | 0.11% | 1,354,875 |
| Sep 10, 2026 | 462.05 | 475.15 | 455.30 | 471.00 | 471.00 | 1.84% | 2,174,563 |
| Sep 9, 2026 | 467.70 | 468.00 | 456.90 | 462.50 | 462.50 | -1.45% | 942,661 |
| Sep 8, 2026 | 476.85 | 478.35 | 466.25 | 469.30 | 469.30 | -0.29% | 1,191,834 |
| Sep 7, 2026 | 491.00 | 492.00 | 470.65 | 470.65 | 470.65 | -4.83% | 1,678,977 |
| Sep 4, 2026 | 495.05 | 503.15 | 492.10 | 494.55 | 494.55 | -0.10% | 962,782 |
| Sep 3, 2026 | 504.50 | 504.50 | 492.50 | 495.05 | 495.05 | -0.89% | 501,149 |
| Sep 2, 2026 | 495.00 | 501.85 | 487.50 | 499.50 | 499.50 | 0.82% | 1,099,572 |
| Sep 1, 2026 | 507.00 | 507.00 | 495.00 | 495.45 | 495.45 | -4.18% | 2,199,838 |
| Aug 31, 2026 | 506.00 | 517.05 | 498.00 | 517.05 | 517.05 | 2.18% | 3,462,285 |
| Aug 28, 2026 | 510.25 | 510.40 | 502.45 | 506.00 | 506.00 | -0.78% | 1,603,027 |
| Aug 27, 2026 | 518.35 | 518.95 | 509.00 | 510.00 | 510.00 | -0.98% | 515,424 |
| Aug 26, 2026 | 510.65 | 525.75 | 510.65 | 515.05 | 515.05 | 0.99% | 1,266,598 |
| Aug 25, 2026 | 510.00 | 513.30 | 506.25 | 510.00 | 510.00 | -0.24% | 937,538 |
| Aug 24, 2026 | 517.10 | 520.90 | 506.25 | 511.25 | 511.25 | -0.73% | 774,351 |
| Aug 21, 2026 | 502.00 | 520.60 | 501.05 | 515.00 | 515.00 | 2.59% | 1,609,364 |
| Aug 20, 2026 | 501.00 | 506.35 | 499.85 | 502.00 | 502.00 | 0.50% | 637,727 |
| Aug 19, 2026 | 499.00 | 502.20 | 493.85 | 499.50 | 499.50 | 0.26% | 664,569 |
| Aug 18, 2026 | 503.85 | 510.60 | 498.20 | 498.20 | 498.20 | -1.74% | 1,584,467 |
| Aug 17, 2026 | 509.15 | 511.40 | 503.60 | 507.00 | 507.00 | -0.42% | 1,522,773 |
| Aug 14, 2026 | 506.00 | 512.00 | 501.00 | 509.15 | 509.15 | 0.42% | 778,149 |
| Aug 13, 2026 | 505.00 | 508.20 | 501.35 | 507.00 | 507.00 | 0.12% | 968,460 |
| Aug 12, 2026 | 501.50 | 506.40 | 494.50 | 506.40 | 506.40 | 0.98% | 1,278,410 |
| Aug 11, 2026 | 498.55 | 502.20 | 491.05 | 501.50 | 501.50 | 0.35% | 1,605,136 |