Skip to main content
ICICI Prudential Asset Management Company Limited (BOM:544658)
India flag India · Delayed Price · Currency is INR
3,297.95
+19.55 (0.60%)
At close: Apr 28, 2026

BOM:544658 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,288.203,326.603,278.503,297.953,297.950.60%9,211
Apr 27, 20263,320.553,350.053,256.003,278.403,278.40-0.46%14,210
Apr 24, 20263,355.303,400.253,280.003,293.553,293.55-1.55%17,029
Apr 23, 20263,447.553,450.003,323.803,345.253,345.25-2.52%13,190
Apr 22, 20263,522.053,603.453,411.003,431.803,431.80-2.24%32,679
Apr 21, 20263,324.053,541.503,303.253,510.403,510.406.53%44,751
Apr 20, 20263,334.253,390.003,276.903,295.153,295.15-1.17%27,010
Apr 17, 20263,295.653,378.103,260.003,334.053,334.051.17%120,951
Apr 16, 20263,269.853,306.153,213.103,295.453,295.452.48%26,609
Apr 15, 20263,399.853,401.203,175.403,215.753,215.75-4.05%120,658
Apr 13, 20263,345.053,399.203,273.153,351.603,351.60-1.14%43,461
Apr 10, 20263,265.353,428.003,191.353,390.203,390.204.19%94,035
Apr 9, 20263,150.853,272.003,128.553,254.003,254.004.12%111,875
Apr 8, 20263,150.203,186.003,093.003,125.253,125.253.71%209,860
Apr 7, 20262,900.653,051.002,883.253,013.503,013.503.56%31,800
Apr 6, 20262,841.652,932.052,797.002,909.852,909.852.32%328,647
Apr 2, 20262,830.052,871.552,743.502,843.802,843.80-0.51%33,430
Apr 1, 20262,899.702,899.702,760.002,858.452,858.451.96%47,149
Mar 30, 20262,819.952,875.002,738.002,803.402,803.40-2.28%26,674
Mar 27, 20262,851.202,903.702,820.702,868.952,868.95-1.13%41,330
Mar 25, 20262,803.952,910.602,803.952,901.802,901.803.90%33,282
Mar 24, 20262,780.002,807.452,680.602,792.952,792.953.88%176,072
Mar 23, 20262,756.602,774.502,651.002,688.602,688.60-4.07%28,704
Mar 20, 20262,860.002,881.402,791.252,802.552,802.55-0.56%16,054
Mar 19, 20262,958.652,970.402,805.602,818.202,818.20-6.65%145,417
Mar 18, 20262,992.453,029.802,940.153,019.003,019.001.61%44,409
Mar 17, 20262,888.402,999.002,826.002,971.052,971.052.86%449,664
Mar 16, 20262,877.752,905.752,821.702,888.402,888.400.30%21,982
Mar 13, 20262,925.053,000.502,845.002,879.702,879.70-1.94%24,388
Mar 12, 20262,998.102,998.102,905.002,936.652,936.65-2.14%27,977
Mar 11, 20263,059.953,088.752,995.103,000.753,000.75-2.69%8,310
Mar 10, 20262,930.153,094.402,930.153,083.753,083.755.98%29,775
Mar 9, 20262,928.602,935.002,860.702,909.802,909.80-2.80%17,231
Mar 6, 20263,010.103,023.902,978.152,993.702,993.70-0.56%7,690
Mar 5, 20263,035.053,050.952,985.303,010.603,010.600.57%13,792
Mar 4, 20263,033.853,063.902,900.852,993.552,993.55-3.09%25,812
Mar 2, 20263,024.253,104.352,990.003,088.853,088.85-0.50%12,882
Feb 27, 20263,102.253,129.803,070.803,104.353,104.35-0.30%12,412
Feb 26, 20263,105.103,131.003,051.003,113.803,113.800.15%18,052
Feb 25, 20263,179.203,192.003,090.003,109.203,109.20-1.30%42,016
Feb 24, 20263,132.553,174.303,111.003,150.003,150.000.56%124,611
Feb 23, 20263,022.203,149.002,997.453,132.503,132.503.66%13,357
Feb 20, 20263,014.003,058.003,001.203,021.953,021.95-0.02%6,417
Feb 19, 20263,066.153,084.853,008.503,022.503,022.50-1.73%9,844
Feb 18, 20263,006.653,085.402,995.853,075.853,075.852.29%8,602
Feb 17, 20263,047.953,048.002,992.003,006.903,006.90-1.26%9,314
Feb 16, 20262,983.253,064.002,936.103,045.403,045.401.22%17,177
Feb 13, 20263,104.853,104.852,975.003,008.553,008.55-3.19%20,719
Feb 12, 20263,072.253,149.003,043.203,107.603,107.602.07%794,149
Feb 11, 20263,068.203,084.003,031.703,044.553,044.55-0.36%13,303
Feb 10, 20263,062.803,087.003,007.553,055.553,055.551.20%21,359
Feb 9, 20263,059.653,074.902,966.653,019.403,019.40-1.32%17,005
Feb 6, 20263,123.653,123.653,039.453,059.653,059.65-1.12%8,622
Feb 5, 20263,055.453,125.103,020.253,094.453,094.451.33%9,004
Feb 4, 20263,120.003,120.003,040.003,053.753,053.75-0.23%10,077
Feb 3, 20263,031.003,128.253,022.053,060.753,060.754.50%32,542
Feb 2, 20262,903.152,947.452,865.002,928.902,928.900.18%6,261
Feb 1, 20262,955.702,956.002,880.252,923.702,923.70-1.77%24,743
Jan 30, 20262,902.253,014.802,879.002,976.502,976.502.18%133,839
Jan 29, 20262,821.152,942.952,821.152,913.052,913.053.03%21,572
Jan 28, 20262,720.002,859.202,718.002,827.252,827.254.39%28,782
Jan 27, 20262,803.902,820.002,692.002,708.302,708.30-2.44%41,547
Jan 23, 20262,766.002,814.502,750.002,776.052,776.05-0.27%29,923
Jan 22, 20262,844.652,893.452,750.102,783.502,783.50-2.12%38,697
Jan 21, 20262,803.302,850.002,730.202,843.802,843.800.64%39,148
Jan 20, 20262,921.402,922.102,789.502,825.602,810.75-3.28%37,501
Jan 19, 20262,935.552,977.102,855.502,921.402,906.05-0.41%43,943
Jan 16, 20262,800.002,971.952,784.702,933.552,918.137.24%184,661
Jan 14, 20262,656.552,749.552,656.552,735.552,721.172.39%61,958
Jan 13, 20262,615.102,681.452,613.002,671.802,657.761.62%30,885
Jan 12, 20262,660.702,660.702,585.902,629.102,615.28-1.33%77,414
Jan 9, 20262,700.202,716.152,629.402,664.602,650.60-1.95%28,504
Jan 8, 20262,696.502,724.902,681.602,717.552,703.270.83%27,056
Jan 7, 20262,694.102,719.452,677.952,695.302,681.130.03%15,654
Jan 6, 20262,669.552,703.002,655.452,694.502,680.340.62%65,210
Jan 5, 20262,650.102,683.402,623.052,677.952,663.880.47%136,393
Jan 2, 20262,631.802,683.102,622.002,665.552,651.541.53%38,644
Jan 1, 20262,659.002,664.152,613.502,625.452,611.65-1.33%168,877
Dec 31, 20252,640.002,678.452,639.952,660.902,646.920.76%44,774
Dec 30, 20252,645.702,657.952,624.052,640.702,626.82-0.67%29,954
Dec 29, 20252,620.102,688.002,615.252,658.502,644.531.09%148,272
Dec 26, 20252,639.352,649.952,605.152,629.902,616.08-0.36%46,472
Dec 24, 20252,623.902,665.502,604.752,639.352,625.481.15%175,114
Dec 23, 20252,610.302,630.002,586.502,609.302,595.59-0.03%183,301
Dec 22, 20252,574.052,645.002,528.902,610.102,596.380.90%670,727