ICICI Prudential Life Insurance Company Limited (BOM:540133)
India
· Delayed Price · Currency is INR 520.50
+0.70 (0.13%)
At close: Apr 28, 2026
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 518.05 | 522.65 | 512.00 | 520.50 | 520.50 | 0.13% | 100,023 |
| Apr 27, 2026 | 514.85 | 522.70 | 512.10 | 519.80 | 519.80 | 1.03% | 55,715 |
| Apr 24, 2026 | 535.00 | 535.00 | 512.50 | 514.50 | 514.50 | -3.84% | 31,467 |
| Apr 23, 2026 | 538.95 | 538.95 | 530.00 | 535.05 | 535.05 | -0.96% | 56,747 |
| Apr 22, 2026 | 549.95 | 553.85 | 538.40 | 540.25 | 540.25 | -1.76% | 26,798 |
| Apr 21, 2026 | 560.00 | 563.75 | 541.30 | 549.95 | 549.95 | -1.40% | 77,828 |
| Apr 20, 2026 | 560.00 | 562.20 | 549.80 | 557.75 | 557.75 | -0.83% | 64,064 |
| Apr 17, 2026 | 567.00 | 567.00 | 548.00 | 562.40 | 562.40 | 0.84% | 1,312,626 |
| Apr 16, 2026 | 563.50 | 573.00 | 555.10 | 557.70 | 557.70 | -0.65% | 89,028 |
| Apr 15, 2026 | 585.45 | 585.45 | 557.00 | 561.35 | 561.35 | 2.61% | 181,008 |
| Apr 13, 2026 | 541.15 | 555.00 | 531.40 | 547.05 | 547.05 | -0.17% | 23,324 |
| Apr 10, 2026 | 538.70 | 552.90 | 538.70 | 548.00 | 548.00 | 1.12% | 42,267 |
| Apr 9, 2026 | 543.00 | 553.00 | 536.80 | 541.95 | 541.95 | 0.06% | 24,618 |
| Apr 8, 2026 | 533.95 | 546.10 | 532.50 | 541.60 | 541.60 | 4.81% | 42,964 |
| Apr 7, 2026 | 510.00 | 517.75 | 503.80 | 516.75 | 516.75 | 0.71% | 25,461 |
| Apr 6, 2026 | 511.85 | 514.40 | 500.20 | 513.10 | 513.10 | 1.96% | 30,205 |
| Apr 2, 2026 | 511.00 | 511.00 | 491.30 | 503.25 | 503.25 | -1.98% | 60,393 |
| Apr 1, 2026 | 519.00 | 527.95 | 511.00 | 513.40 | 513.40 | 0.90% | 56,567 |
| Mar 30, 2026 | 529.75 | 529.75 | 506.30 | 508.80 | 508.80 | -4.16% | 83,795 |
| Mar 27, 2026 | 540.00 | 540.00 | 526.20 | 530.90 | 530.90 | -1.69% | 22,810 |
| Mar 25, 2026 | 544.55 | 551.80 | 539.00 | 540.05 | 540.05 | 0.48% | 292,290 |
| Mar 24, 2026 | 541.65 | 542.70 | 525.00 | 537.45 | 537.45 | 1.21% | 12,297 |
| Mar 23, 2026 | 545.60 | 548.10 | 529.00 | 531.05 | 531.05 | -3.76% | 26,547 |
| Mar 20, 2026 | 562.90 | 566.30 | 547.60 | 551.80 | 551.80 | -1.95% | 14,788 |
| Mar 19, 2026 | 581.05 | 585.75 | 560.60 | 562.80 | 562.80 | -4.49% | 18,219 |
| Mar 18, 2026 | 600.15 | 600.15 | 586.90 | 589.25 | 589.25 | -0.54% | 12,779 |
| Mar 17, 2026 | 583.95 | 601.20 | 583.95 | 592.45 | 592.45 | 1.46% | 15,566 |
| Mar 16, 2026 | 582.90 | 587.85 | 578.30 | 583.90 | 583.90 | 0.17% | 13,986 |
| Mar 13, 2026 | 592.45 | 592.45 | 580.00 | 582.90 | 582.90 | -1.67% | 15,515 |
| Mar 12, 2026 | 595.10 | 596.55 | 583.55 | 592.80 | 592.80 | -0.44% | 10,930 |
| Mar 11, 2026 | 615.85 | 615.85 | 592.05 | 595.40 | 595.40 | -1.05% | 13,819 |
| Mar 10, 2026 | 619.90 | 619.90 | 600.00 | 601.70 | 601.70 | 0.13% | 16,444 |
| Mar 9, 2026 | 607.35 | 607.40 | 577.30 | 600.90 | 600.90 | -2.15% | 56,031 |
| Mar 6, 2026 | 623.65 | 624.25 | 612.00 | 614.10 | 614.10 | -2.17% | 40,742 |
| Mar 5, 2026 | 627.10 | 631.65 | 617.85 | 627.75 | 627.75 | 0.43% | 16,114 |
| Mar 4, 2026 | 645.65 | 647.60 | 623.95 | 625.05 | 625.05 | -4.34% | 15,828 |
| Mar 2, 2026 | 642.05 | 658.90 | 642.05 | 653.40 | 653.40 | -0.16% | 23,979 |
| Feb 27, 2026 | 673.05 | 683.00 | 649.05 | 654.45 | 654.45 | -2.90% | 48,598 |
| Feb 26, 2026 | 669.00 | 677.00 | 667.95 | 674.00 | 674.00 | 0.75% | 46,659 |
| Feb 25, 2026 | 660.80 | 670.00 | 660.75 | 668.95 | 668.95 | 1.21% | 24,902 |
| Feb 24, 2026 | 663.60 | 665.00 | 658.65 | 660.95 | 660.95 | -0.38% | 9,760 |
| Feb 23, 2026 | 651.40 | 668.15 | 651.40 | 663.50 | 663.50 | 1.90% | 18,242 |
| Feb 20, 2026 | 642.35 | 665.00 | 642.35 | 651.15 | 651.15 | 0.47% | 53,503 |
| Feb 19, 2026 | 650.00 | 656.10 | 645.75 | 648.10 | 648.10 | -0.03% | 2,685,284 |
| Feb 18, 2026 | 637.90 | 650.70 | 636.05 | 648.30 | 648.30 | 1.65% | 101,000 |
| Feb 17, 2026 | 641.10 | 641.10 | 636.80 | 637.80 | 637.80 | -0.50% | 8,810 |
| Feb 16, 2026 | 637.25 | 643.00 | 633.60 | 641.00 | 641.00 | -0.50% | 12,736 |
| Feb 13, 2026 | 637.90 | 646.50 | 630.60 | 644.25 | 644.25 | 0.97% | 17,666 |
| Feb 12, 2026 | 649.35 | 649.35 | 631.30 | 638.05 | 638.05 | -0.44% | 15,350 |
| Feb 11, 2026 | 640.95 | 645.15 | 636.50 | 640.90 | 640.90 | -0.33% | 27,605 |
| Feb 10, 2026 | 646.05 | 649.10 | 640.00 | 643.00 | 643.00 | -0.76% | 301,503 |
| Feb 9, 2026 | 649.15 | 657.00 | 647.40 | 647.90 | 647.90 | -0.48% | 35,115 |
| Feb 6, 2026 | 652.75 | 656.30 | 645.05 | 651.00 | 651.00 | -0.59% | 6,063 |
| Feb 5, 2026 | 655.55 | 659.85 | 654.05 | 654.85 | 654.85 | -0.80% | 151,087 |
| Feb 4, 2026 | 656.00 | 663.65 | 649.20 | 660.10 | 660.10 | 0.89% | 12,676 |
| Feb 3, 2026 | 666.95 | 666.95 | 651.80 | 654.25 | 654.25 | 1.93% | 17,233 |
| Feb 2, 2026 | 642.05 | 645.85 | 631.00 | 641.85 | 641.85 | -0.32% | 10,321 |
| Feb 1, 2026 | 637.90 | 650.50 | 628.35 | 643.90 | 643.90 | 0.98% | 17,299 |
| Jan 30, 2026 | 623.85 | 638.45 | 621.10 | 637.65 | 637.65 | 2.02% | 10,480 |
| Jan 29, 2026 | 635.45 | 643.35 | 623.80 | 625.00 | 625.00 | -2.67% | 19,706 |
| Jan 28, 2026 | 637.05 | 650.70 | 637.05 | 642.15 | 642.15 | -0.43% | 16,009 |
| Jan 27, 2026 | 632.95 | 646.65 | 628.90 | 644.95 | 644.95 | 1.07% | 20,172 |
| Jan 23, 2026 | 653.00 | 653.15 | 636.85 | 638.15 | 638.15 | -2.27% | 10,378 |
| Jan 22, 2026 | 647.15 | 657.70 | 647.10 | 652.95 | 652.95 | 0.96% | 484,176 |
| Jan 21, 2026 | 639.80 | 653.60 | 638.50 | 646.75 | 646.75 | -0.74% | 13,792 |
| Jan 20, 2026 | 661.00 | 667.95 | 649.50 | 651.60 | 651.60 | -1.42% | 30,720 |
| Jan 19, 2026 | 678.25 | 678.35 | 656.85 | 661.00 | 661.00 | -2.50% | 17,538 |
| Jan 16, 2026 | 669.25 | 683.35 | 667.50 | 677.95 | 677.95 | 1.30% | 1,001,016 |
| Jan 14, 2026 | 687.70 | 700.15 | 665.70 | 669.25 | 669.25 | -2.16% | 79,607 |
| Jan 13, 2026 | 689.95 | 706.50 | 671.95 | 684.05 | 684.05 | 0.62% | 96,290 |
| Jan 12, 2026 | 687.15 | 696.75 | 678.25 | 679.85 | 679.85 | -0.77% | 848,417 |
| Jan 9, 2026 | 682.20 | 693.00 | 676.85 | 685.10 | 685.10 | 0.57% | 29,704 |
| Jan 8, 2026 | 671.35 | 686.35 | 671.35 | 681.20 | 681.20 | -0.46% | 3,514,121 |
| Jan 7, 2026 | 688.10 | 695.10 | 682.80 | 684.35 | 684.35 | -0.53% | 725,770 |
| Jan 6, 2026 | 688.45 | 697.35 | 685.45 | 688.00 | 688.00 | 0.61% | 36,622 |
| Jan 5, 2026 | 676.10 | 688.15 | 676.10 | 683.80 | 683.80 | 0.71% | 918,228 |
| Jan 2, 2026 | 674.00 | 681.00 | 670.85 | 678.95 | 678.95 | 0.66% | 25,163 |
| Jan 1, 2026 | 671.10 | 676.00 | 666.25 | 674.50 | 674.50 | 0.97% | 14,513 |
| Dec 31, 2025 | 654.60 | 669.25 | 654.60 | 668.00 | 668.00 | 2.02% | 56,735 |
| Dec 30, 2025 | 659.85 | 659.85 | 648.60 | 654.80 | 654.80 | 0.59% | 25,687 |
| Dec 29, 2025 | 643.20 | 653.40 | 643.20 | 650.95 | 650.95 | 0.20% | 11,739 |
| Dec 26, 2025 | 650.95 | 654.00 | 646.10 | 649.65 | 649.65 | -0.36% | 7,562 |
| Dec 24, 2025 | 649.20 | 653.80 | 648.60 | 652.00 | 652.00 | 0.16% | 193,989 |
| Dec 23, 2025 | 637.50 | 656.15 | 637.50 | 650.95 | 650.95 | 0.14% | 786,018 |
| Dec 22, 2025 | 648.45 | 651.75 | 645.00 | 650.05 | 650.05 | -0.17% | 22,469 |
| Dec 19, 2025 | 650.70 | 652.45 | 647.80 | 651.15 | 651.15 | 0.83% | 1,165,312 |
| Dec 18, 2025 | 631.30 | 647.10 | 626.00 | 645.80 | 645.80 | 2.38% | 50,720 |
| Dec 17, 2025 | 643.25 | 643.25 | 627.05 | 630.80 | 630.80 | -0.93% | 24,404 |
| Dec 16, 2025 | 649.90 | 652.60 | 635.00 | 636.75 | 636.75 | -1.89% | 43,026 |
| Dec 15, 2025 | 651.75 | 651.75 | 639.65 | 649.00 | 649.00 | 0.34% | 30,081 |
| Dec 12, 2025 | 633.85 | 649.35 | 633.65 | 646.80 | 646.80 | 1.75% | 1,278,261 |
| Dec 11, 2025 | 646.15 | 647.30 | 633.90 | 635.65 | 635.65 | -1.10% | 23,874 |
| Dec 10, 2025 | 621.30 | 645.95 | 621.30 | 642.70 | 642.70 | 3.00% | 112,741 |
| Dec 9, 2025 | 615.80 | 631.00 | 615.40 | 624.00 | 624.00 | 1.34% | 119,619 |
| Dec 8, 2025 | 631.75 | 634.30 | 613.60 | 615.75 | 615.75 | -1.52% | 45,421 |
| 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 |