ICICI Prudential Life Insurance Company Limited (BOM:540133)
India
· Delayed Price · Currency is INR 625.25
+10.70 (1.74%)
At close: Dec 5, 2025
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 615.15 | 627.30 | 613.60 | 625.25 | 625.25 | 1.74% | 6,348 |
| Dec 4, 2025 | 610.75 | 616.80 | 606.45 | 614.55 | 614.55 | 0.50% | 307,506 |
| Dec 3, 2025 | 607.85 | 613.70 | 607.05 | 611.50 | 611.50 | -0.79% | 40,827 |
| Dec 2, 2025 | 615.15 | 622.55 | 613.70 | 616.40 | 616.40 | -0.85% | 9,735 |
| Dec 1, 2025 | 601.40 | 622.95 | 601.40 | 621.70 | 621.70 | 0.42% | 11,456 |
| Nov 28, 2025 | 625.25 | 625.45 | 615.00 | 619.10 | 619.10 | -0.98% | 23,844 |
| Nov 27, 2025 | 625.10 | 627.05 | 621.45 | 625.25 | 625.25 | 0.60% | 10,012 |
| Nov 26, 2025 | 612.90 | 622.70 | 612.90 | 621.55 | 621.55 | 1.49% | 49,483 |
| Nov 25, 2025 | 604.10 | 613.90 | 603.85 | 612.45 | 612.45 | 0.53% | 200,536 |
| Nov 24, 2025 | 605.65 | 614.55 | 605.00 | 609.25 | 609.25 | -0.17% | 731,483 |
| Nov 21, 2025 | 616.85 | 618.75 | 609.70 | 610.30 | 610.30 | -1.33% | 10,406 |
| Nov 20, 2025 | 613.95 | 620.50 | 609.65 | 618.55 | 618.55 | 0.81% | 68,110 |
| Nov 19, 2025 | 629.25 | 629.25 | 609.85 | 613.60 | 613.60 | -2.08% | 2,476,389 |
| Nov 18, 2025 | 627.15 | 632.25 | 620.85 | 626.65 | 626.65 | -0.52% | 7,009 |
| Nov 17, 2025 | 627.20 | 632.95 | 626.15 | 629.90 | 629.90 | 0.05% | 21,393 |
| Nov 14, 2025 | 628.55 | 633.65 | 625.35 | 629.60 | 629.60 | -0.11% | 18,957 |
| Nov 13, 2025 | 632.20 | 633.80 | 626.10 | 630.30 | 630.30 | -0.31% | 8,006 |
| Nov 12, 2025 | 626.60 | 634.95 | 625.80 | 632.25 | 632.25 | 1.14% | 54,541 |
| Nov 11, 2025 | 611.05 | 626.60 | 609.45 | 625.10 | 625.10 | 1.83% | 24,184 |
| Nov 10, 2025 | 619.35 | 620.10 | 611.55 | 613.85 | 613.85 | -0.28% | 41,200 |
| Nov 7, 2025 | 602.25 | 616.75 | 599.65 | 615.55 | 615.55 | 2.01% | 13,780 |
| Nov 6, 2025 | 609.95 | 609.95 | 601.60 | 603.40 | 603.40 | -0.65% | 11,652 |
| Nov 4, 2025 | 601.55 | 608.85 | 598.15 | 607.35 | 607.35 | 1.30% | 17,206 |
| Nov 3, 2025 | 592.40 | 601.00 | 590.05 | 599.55 | 599.55 | 1.38% | 13,626 |
| Oct 31, 2025 | 600.05 | 605.10 | 589.10 | 591.40 | 591.40 | -1.48% | 12,705 |
| Oct 30, 2025 | 602.25 | 602.25 | 594.35 | 600.30 | 600.30 | -0.10% | 142,239 |
| Oct 29, 2025 | 604.70 | 607.95 | 600.00 | 600.90 | 600.90 | 0.09% | 82,299 |
| Oct 28, 2025 | 600.70 | 603.60 | 598.50 | 600.35 | 600.35 | -0.05% | 70,473 |
| Oct 27, 2025 | 598.55 | 604.65 | 598.10 | 600.65 | 600.65 | -0.33% | 19,861 |
| Oct 24, 2025 | 605.25 | 607.60 | 598.70 | 602.65 | 602.65 | -0.74% | 12,809 |
| Oct 23, 2025 | 596.75 | 610.85 | 594.05 | 607.15 | 607.15 | 1.97% | 46,875 |
| Oct 21, 2025 | 590.15 | 597.85 | 590.15 | 595.40 | 595.40 | -0.23% | 3,283 |
| Oct 20, 2025 | 597.35 | 600.70 | 589.35 | 596.80 | 596.80 | 0.19% | 10,714 |
| Oct 17, 2025 | 586.05 | 598.35 | 583.20 | 595.65 | 595.65 | 1.44% | 50,408 |
| Oct 16, 2025 | 587.40 | 589.05 | 582.95 | 587.20 | 587.20 | -0.25% | 26,335 |
| Oct 15, 2025 | 596.60 | 598.10 | 579.00 | 588.65 | 588.65 | -1.45% | 58,561 |
| Oct 14, 2025 | 594.05 | 610.65 | 591.30 | 597.30 | 597.30 | 0.63% | 48,352 |
| Oct 13, 2025 | 592.95 | 600.45 | 592.80 | 593.55 | 593.55 | -0.76% | 15,271 |
| Oct 10, 2025 | 590.15 | 604.00 | 590.15 | 598.10 | 598.10 | 0.74% | 9,830 |
| Oct 9, 2025 | 594.55 | 596.20 | 589.75 | 593.70 | 593.70 | 0.14% | 10,710 |
| Oct 8, 2025 | 601.30 | 605.65 | 591.50 | 592.85 | 592.85 | -1.75% | 10,807 |
| Oct 7, 2025 | 600.45 | 609.55 | 600.45 | 603.40 | 603.40 | 0.46% | 17,770 |
| Oct 6, 2025 | 586.60 | 602.95 | 586.60 | 600.65 | 600.65 | -0.17% | 15,685 |
| Oct 3, 2025 | 596.45 | 602.15 | 595.00 | 601.70 | 601.70 | 0.88% | 10,359 |
| Oct 1, 2025 | 605.95 | 605.95 | 588.00 | 596.45 | 596.45 | 0.20% | 16,903 |
| Sep 30, 2025 | 589.20 | 603.50 | 589.20 | 595.25 | 595.25 | 1.03% | 44,648 |
| Sep 29, 2025 | 588.85 | 597.40 | 584.55 | 589.20 | 589.20 | 0.74% | 37,257 |
| Sep 26, 2025 | 591.50 | 595.30 | 582.05 | 584.90 | 584.90 | -1.67% | 9,593 |
| Sep 25, 2025 | 608.00 | 608.00 | 593.35 | 594.85 | 594.85 | -0.25% | 21,039 |
| Sep 24, 2025 | 601.00 | 602.00 | 594.75 | 596.35 | 596.35 | -0.77% | 19,653 |
| Sep 23, 2025 | 604.65 | 609.00 | 599.00 | 601.00 | 601.00 | -1.46% | 19,532 |
| Sep 22, 2025 | 603.50 | 615.00 | 603.50 | 609.90 | 609.90 | 1.15% | 86,894 |
| Sep 19, 2025 | 605.45 | 609.00 | 601.30 | 602.95 | 602.95 | -0.36% | 31,914 |
| Sep 18, 2025 | 605.95 | 609.60 | 600.95 | 605.15 | 605.15 | 0.81% | 32,795 |
| Sep 17, 2025 | 604.05 | 604.05 | 598.20 | 600.30 | 600.30 | -0.50% | 11,383 |
| Sep 16, 2025 | 601.15 | 605.00 | 600.50 | 603.30 | 603.30 | -0.25% | 213,689 |
| Sep 15, 2025 | 602.95 | 606.50 | 599.50 | 604.80 | 604.80 | 0.63% | 18,804 |
| Sep 12, 2025 | 607.85 | 607.85 | 596.00 | 601.00 | 601.00 | 0.42% | 12,975 |
| Sep 11, 2025 | 603.00 | 605.65 | 597.60 | 598.50 | 598.50 | -0.60% | 8,765 |
| Sep 10, 2025 | 604.45 | 605.55 | 598.00 | 602.10 | 602.10 | 0.65% | 21,942 |
| Sep 9, 2025 | 593.70 | 599.00 | 591.00 | 598.20 | 598.20 | 0.84% | 14,961 |
| Sep 8, 2025 | 597.05 | 597.40 | 587.00 | 593.20 | 593.20 | -0.71% | 25,448 |
| Sep 5, 2025 | 611.85 | 611.95 | 592.60 | 597.45 | 597.45 | -0.37% | 17,056 |
| Sep 4, 2025 | 643.90 | 643.90 | 598.45 | 599.65 | 599.65 | -1.56% | 64,234 |
| Sep 3, 2025 | 611.10 | 611.20 | 604.40 | 609.15 | 609.15 | -0.31% | 12,527 |
| Sep 2, 2025 | 600.05 | 614.10 | 600.05 | 611.05 | 611.05 | 0.35% | 22,866 |
| Sep 1, 2025 | 599.90 | 609.60 | 599.60 | 608.90 | 608.90 | 1.53% | 16,810 |
| Aug 29, 2025 | 603.95 | 610.50 | 598.35 | 599.70 | 599.70 | -1.66% | 14,403 |
| Aug 28, 2025 | 605.05 | 623.35 | 605.05 | 609.85 | 609.85 | -1.03% | 5,891 |
| Aug 26, 2025 | 626.15 | 627.70 | 614.00 | 616.20 | 616.20 | -2.17% | 20,023 |
| Aug 25, 2025 | 626.15 | 630.60 | 623.20 | 629.85 | 629.85 | 0.59% | 21,082 |
| Aug 22, 2025 | 629.20 | 632.55 | 622.75 | 626.15 | 626.15 | -0.48% | 8,227 |
| Aug 21, 2025 | 638.30 | 642.20 | 627.15 | 629.20 | 629.20 | -0.52% | 26,617 |
| Aug 20, 2025 | 633.60 | 636.00 | 630.50 | 632.50 | 632.50 | -0.17% | 16,445 |
| Aug 19, 2025 | 638.80 | 638.80 | 629.15 | 633.60 | 633.60 | -0.54% | 19,898 |
| Aug 18, 2025 | 640.10 | 655.80 | 632.60 | 637.05 | 637.05 | 1.72% | 51,744 |
| Aug 14, 2025 | 620.55 | 631.45 | 620.50 | 626.30 | 626.30 | 0.85% | 12,179 |
| Aug 13, 2025 | 616.95 | 629.55 | 616.95 | 621.00 | 621.00 | 0.62% | 20,513 |
| Aug 12, 2025 | 605.00 | 619.70 | 605.00 | 617.20 | 617.20 | 1.19% | 9,776 |
| Aug 11, 2025 | 610.00 | 611.00 | 602.50 | 609.95 | 609.95 | - | 12,935 |
| Aug 8, 2025 | 615.15 | 623.75 | 608.30 | 609.95 | 609.95 | -1.45% | 7,736 |
| Aug 7, 2025 | 618.00 | 620.45 | 609.60 | 618.95 | 618.95 | -0.03% | 10,354 |
| Aug 6, 2025 | 615.00 | 621.05 | 609.15 | 619.15 | 619.15 | 0.79% | 10,094 |
| Aug 5, 2025 | 625.55 | 625.55 | 604.20 | 614.30 | 614.30 | 0.49% | 9,938 |
| Aug 4, 2025 | 601.00 | 612.65 | 600.75 | 611.30 | 611.30 | 1.82% | 5,543 |
| Aug 1, 2025 | 613.25 | 615.90 | 599.40 | 600.40 | 600.40 | -2.61% | 20,574 |
| Jul 31, 2025 | 619.40 | 619.40 | 609.60 | 616.50 | 616.50 | -0.41% | 16,008 |
| Jul 30, 2025 | 616.30 | 622.50 | 613.90 | 619.05 | 619.05 | 0.53% | 9,312 |
| Jul 29, 2025 | 615.95 | 620.15 | 614.05 | 615.80 | 615.80 | 0.28% | 7,707 |
| Jul 28, 2025 | 619.00 | 624.85 | 613.20 | 614.10 | 614.10 | -0.73% | 13,155 |
| Jul 25, 2025 | 623.85 | 623.85 | 615.05 | 618.60 | 618.60 | -0.83% | 23,919 |
| Jul 24, 2025 | 630.00 | 633.10 | 622.15 | 623.75 | 623.75 | -0.78% | 8,600 |
| Jul 23, 2025 | 626.50 | 632.05 | 625.25 | 628.65 | 628.65 | 0.45% | 9,892 |
| Jul 22, 2025 | 635.20 | 636.65 | 623.75 | 625.85 | 625.85 | -1.43% | 32,145 |
| Jul 21, 2025 | 632.95 | 642.90 | 629.80 | 634.90 | 634.90 | 0.18% | 18,581 |
| Jul 18, 2025 | 643.90 | 643.90 | 632.00 | 633.75 | 633.75 | -1.45% | 36,699 |
| Jul 17, 2025 | 650.85 | 653.60 | 641.15 | 643.05 | 643.05 | -1.17% | 351,495 |
| Jul 16, 2025 | 669.70 | 669.70 | 643.00 | 650.65 | 650.65 | -2.84% | 229,543 |
| Jul 15, 2025 | 672.65 | 693.00 | 659.80 | 669.70 | 669.70 | -0.44% | 103,692 |
| Jul 14, 2025 | 662.55 | 673.75 | 654.95 | 672.65 | 672.65 | 1.86% | 159,115 |