NSE:ICICIPRULI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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