NSE:ICICIPRULI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	501.05	504.35	491.05	499.75	499.75	-0.26%	987,482
Aug 7, 2026	509.60	509.60	501.05	501.05	501.05	-1.17%	974,283
Aug 6, 2026	516.00	516.00	504.40	507.00	507.00	-1.85%	3,072,294
Aug 5, 2026	515.00	516.80	505.35	516.55	516.55	0.58%	1,130,125
Aug 4, 2026	521.80	521.80	502.20	513.55	513.55	-1.68%	5,351,839
Aug 3, 2026	515.40	522.35	513.80	522.35	522.35	1.35%	2,151,448
Jul 31, 2026	511.00	517.20	509.00	515.40	515.40	0.94%	1,002,334
Jul 30, 2026	511.65	513.70	506.70	510.60	510.60	-0.21%	1,253,572
Jul 29, 2026	510.10	513.40	507.55	511.65	511.65	0.30%	475,310
Jul 28, 2026	509.80	511.45	506.60	510.10	510.10	0.06%	735,983
Jul 27, 2026	504.25	510.60	501.90	509.80	509.80	1.85%	1,911,594
Jul 24, 2026	498.25	503.05	495.55	500.55	500.55	-0.19%	711,372
Jul 23, 2026	495.00	503.90	492.60	501.50	501.50	0.40%	1,490,428
Jul 22, 2026	500.00	501.00	490.30	499.50	499.50	-0.20%	3,380,526
Jul 21, 2026	498.50	501.90	494.65	500.50	500.50	0.42%	924,014
Jul 20, 2026	497.15	502.35	494.35	498.40	498.40	0.25%	1,139,231
Jul 17, 2026	507.60	508.60	495.15	497.15	497.15	-2.30%	3,119,290
Jul 16, 2026	530.35	531.00	501.40	508.85	508.85	-3.10%	4,730,699
Jul 15, 2026	506.70	531.95	502.60	525.15	525.15	4.21%	7,283,643
Jul 14, 2026	520.25	520.25	500.05	503.95	503.95	-3.03%	1,254,279
Jul 13, 2026	510.00	527.50	506.50	519.70	519.70	1.83%	2,214,317
Jul 10, 2026	492.00	515.50	491.95	510.35	510.35	4.00%	2,917,046
Jul 9, 2026	481.00	492.40	481.00	490.70	490.70	2.22%	572,357
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