ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India
· Delayed Price · Currency is INR 601.55
-12.50 (-2.04%)
Mar 9, 2026, 3:30 PM IST
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 620.75 | 624.40 | 610.10 | 614.05 | 614.05 | -2.14% | 901,309 |
| Mar 5, 2026 | 626.75 | 631.70 | 617.75 | 627.45 | 627.45 | 0.27% | 551,177 |
| Mar 4, 2026 | 647.00 | 650.00 | 624.00 | 625.75 | 625.75 | -4.25% | 888,511 |
| Mar 2, 2026 | 647.50 | 659.25 | 646.35 | 653.55 | 653.55 | -0.15% | 346,748 |
| Feb 27, 2026 | 668.20 | 677.05 | 648.80 | 654.50 | 654.50 | -2.97% | 2,231,900 |
| Feb 26, 2026 | 670.00 | 677.55 | 667.65 | 674.55 | 674.55 | 0.94% | 961,820 |
| Feb 25, 2026 | 662.00 | 670.00 | 660.50 | 668.25 | 668.25 | 1.04% | 707,124 |
| Feb 24, 2026 | 665.20 | 665.35 | 658.45 | 661.40 | 661.40 | -0.41% | 812,117 |
| Feb 23, 2026 | 655.00 | 667.80 | 652.00 | 664.15 | 664.15 | 1.97% | 1,021,190 |
| Feb 20, 2026 | 645.00 | 665.00 | 642.85 | 651.30 | 651.30 | 0.41% | 1,399,223 |
| Feb 19, 2026 | 651.15 | 656.25 | 646.00 | 648.65 | 648.65 | -0.03% | 1,373,867 |
| Feb 18, 2026 | 638.70 | 650.95 | 636.00 | 648.85 | 648.85 | 1.59% | 4,146,626 |
| Feb 17, 2026 | 640.85 | 641.65 | 636.70 | 638.70 | 638.70 | -0.34% | 357,102 |
| Feb 16, 2026 | 643.00 | 643.75 | 633.70 | 640.85 | 640.85 | -0.44% | 295,460 |
| Feb 13, 2026 | 635.00 | 646.80 | 629.85 | 643.65 | 643.65 | 0.87% | 711,887 |
| Feb 12, 2026 | 637.00 | 641.15 | 631.25 | 638.10 | 638.10 | -0.44% | 956,432 |
| Feb 11, 2026 | 643.05 | 644.90 | 636.30 | 640.95 | 640.95 | -0.32% | 709,123 |
| Feb 10, 2026 | 649.00 | 651.20 | 639.50 | 643.00 | 643.00 | -0.82% | 1,431,592 |
| Feb 9, 2026 | 650.35 | 658.00 | 647.10 | 648.30 | 648.30 | -0.47% | 1,947,423 |
| Feb 6, 2026 | 653.00 | 656.55 | 645.15 | 651.35 | 651.35 | -0.59% | 499,107 |
| Feb 5, 2026 | 660.20 | 660.30 | 653.65 | 655.20 | 655.20 | -0.78% | 324,372 |
| Feb 4, 2026 | 658.45 | 663.60 | 649.40 | 660.35 | 660.35 | 0.91% | 762,585 |
| Feb 3, 2026 | 651.20 | 662.80 | 651.20 | 654.40 | 654.40 | 1.96% | 888,413 |
| Feb 2, 2026 | 643.00 | 646.60 | 631.05 | 641.80 | 641.80 | -0.26% | 632,919 |
| Feb 1, 2026 | 640.05 | 651.00 | 626.95 | 643.45 | 643.45 | 1.04% | 302,890 |
| Jan 30, 2026 | 625.30 | 640.15 | 621.00 | 636.85 | 636.85 | 1.85% | 1,484,926 |
| Jan 29, 2026 | 643.00 | 643.00 | 623.70 | 625.30 | 625.30 | -2.66% | 1,251,462 |
| Jan 28, 2026 | 640.80 | 650.80 | 638.90 | 642.40 | 642.40 | -0.23% | 438,995 |
| Jan 27, 2026 | 637.15 | 647.55 | 628.50 | 643.85 | 643.85 | 0.81% | 1,758,161 |
| Jan 23, 2026 | 653.00 | 653.00 | 636.10 | 638.70 | 638.70 | -2.21% | 744,889 |
| Jan 22, 2026 | 650.05 | 658.00 | 646.95 | 653.15 | 653.15 | 0.93% | 1,055,554 |
| Jan 21, 2026 | 645.65 | 653.95 | 638.15 | 647.10 | 647.10 | -0.72% | 1,363,072 |
| Jan 20, 2026 | 660.50 | 668.20 | 649.20 | 651.80 | 651.80 | -1.38% | 644,527 |
| Jan 19, 2026 | 678.00 | 680.00 | 657.00 | 660.95 | 660.95 | -2.51% | 1,068,763 |
| Jan 16, 2026 | 669.25 | 683.75 | 667.30 | 678.00 | 678.00 | 1.31% | 4,417,190 |
| Jan 14, 2026 | 685.00 | 700.00 | 665.80 | 669.25 | 669.25 | -1.79% | 4,004,960 |
| Jan 13, 2026 | 684.55 | 706.80 | 671.80 | 681.45 | 681.45 | 0.10% | 4,801,288 |
| Jan 12, 2026 | 691.10 | 696.85 | 677.80 | 680.75 | 680.75 | -0.69% | 1,326,285 |
| Jan 9, 2026 | 684.00 | 693.00 | 671.10 | 685.45 | 685.45 | 0.60% | 789,798 |
| Jan 8, 2026 | 684.60 | 686.80 | 671.05 | 681.35 | 681.35 | -0.47% | 1,909,675 |
| Jan 7, 2026 | 688.45 | 695.50 | 682.40 | 684.60 | 684.60 | -0.56% | 1,565,458 |
| Jan 6, 2026 | 685.05 | 697.50 | 685.05 | 688.45 | 688.45 | 0.67% | 920,286 |
| Jan 5, 2026 | 680.00 | 688.40 | 678.30 | 683.85 | 683.85 | 0.82% | 579,420 |
| Jan 2, 2026 | 674.30 | 681.50 | 671.35 | 678.30 | 678.30 | 0.59% | 351,756 |
| Jan 1, 2026 | 669.30 | 676.40 | 666.00 | 674.30 | 674.30 | 0.91% | 393,336 |
| Dec 31, 2025 | 659.00 | 669.50 | 654.80 | 668.25 | 668.25 | 2.05% | 1,551,003 |
| Dec 30, 2025 | 651.00 | 658.00 | 648.35 | 654.85 | 654.85 | 0.56% | 1,904,206 |
| Dec 29, 2025 | 648.05 | 653.95 | 647.75 | 651.20 | 651.20 | 0.19% | 462,974 |
| Dec 26, 2025 | 652.00 | 654.60 | 645.95 | 649.95 | 649.95 | -0.32% | 253,980 |
| Dec 24, 2025 | 650.00 | 654.00 | 648.75 | 652.05 | 652.05 | 0.18% | 672,563 |
| Dec 23, 2025 | 650.00 | 656.20 | 646.00 | 650.90 | 650.90 | 0.06% | 850,478 |
| Dec 22, 2025 | 650.00 | 652.10 | 645.05 | 650.50 | 650.50 | 0.02% | 543,562 |
| Dec 19, 2025 | 649.90 | 653.00 | 647.65 | 650.40 | 650.40 | 0.74% | 820,206 |
| Dec 18, 2025 | 632.05 | 647.45 | 625.95 | 645.65 | 645.65 | 2.40% | 2,632,156 |
| Dec 17, 2025 | 638.00 | 639.60 | 627.00 | 630.50 | 630.50 | -1.17% | 361,180 |
| Dec 16, 2025 | 651.35 | 652.80 | 634.25 | 637.95 | 637.95 | -1.63% | 2,339,227 |
| Dec 15, 2025 | 650.00 | 651.25 | 639.35 | 648.50 | 648.50 | 0.15% | 2,602,182 |
| Dec 12, 2025 | 635.85 | 649.00 | 633.30 | 647.55 | 647.55 | 1.84% | 845,174 |
| Dec 11, 2025 | 644.50 | 647.55 | 633.80 | 635.85 | 635.85 | -1.09% | 661,780 |
| Dec 10, 2025 | 620.00 | 646.00 | 619.00 | 642.85 | 642.85 | 3.09% | 2,073,986 |
| Dec 9, 2025 | 616.25 | 631.25 | 614.90 | 623.60 | 623.60 | 1.19% | 1,276,946 |
| Dec 8, 2025 | 629.05 | 634.80 | 613.35 | 616.25 | 616.25 | -1.57% | 1,711,904 |
| Dec 5, 2025 | 615.00 | 627.20 | 612.95 | 626.05 | 626.05 | 1.74% | 386,465 |
| Dec 4, 2025 | 608.45 | 617.00 | 606.40 | 615.35 | 615.35 | 0.67% | 367,145 |
| Dec 3, 2025 | 614.00 | 615.75 | 607.25 | 611.25 | 611.25 | -0.86% | 985,834 |
| Dec 2, 2025 | 620.00 | 623.00 | 613.40 | 616.55 | 616.55 | -0.80% | 2,230,559 |
| Dec 1, 2025 | 619.75 | 623.30 | 616.00 | 621.55 | 621.55 | 0.29% | 407,679 |
| Nov 28, 2025 | 625.95 | 626.80 | 614.50 | 619.75 | 619.75 | -0.88% | 1,442,638 |
| Nov 27, 2025 | 624.90 | 627.95 | 621.00 | 625.25 | 625.25 | 0.54% | 441,657 |
| Nov 26, 2025 | 615.00 | 623.00 | 613.30 | 621.90 | 621.90 | 1.58% | 284,416 |
| Nov 25, 2025 | 602.75 | 616.00 | 602.75 | 612.25 | 612.25 | 0.81% | 905,724 |
| Nov 24, 2025 | 610.90 | 614.65 | 604.00 | 607.35 | 607.35 | -0.58% | 2,202,503 |
| Nov 21, 2025 | 621.00 | 621.00 | 609.60 | 610.90 | 610.90 | -1.21% | 387,131 |
| Nov 20, 2025 | 615.00 | 620.95 | 609.05 | 618.40 | 618.40 | 0.72% | 969,004 |
| Nov 19, 2025 | 626.10 | 626.10 | 609.00 | 613.95 | 613.95 | -2.05% | 1,774,466 |
| Nov 18, 2025 | 632.10 | 632.10 | 620.70 | 626.80 | 626.80 | -0.60% | 587,932 |
| Nov 17, 2025 | 628.00 | 632.90 | 626.15 | 630.60 | 630.60 | 0.18% | 363,830 |
| Nov 14, 2025 | 630.10 | 633.85 | 625.05 | 629.45 | 629.45 | -0.10% | 652,101 |
| Nov 13, 2025 | 631.10 | 633.95 | 625.90 | 630.10 | 630.10 | -0.45% | 592,016 |
| Nov 12, 2025 | 627.75 | 635.30 | 626.10 | 632.95 | 632.95 | 1.32% | 2,488,995 |
| Nov 11, 2025 | 612.20 | 626.65 | 609.10 | 624.70 | 624.70 | 1.61% | 854,265 |
| Nov 10, 2025 | 619.80 | 620.75 | 612.00 | 614.80 | 614.80 | -0.09% | 872,520 |
| Nov 7, 2025 | 603.00 | 616.95 | 599.85 | 615.35 | 615.35 | 1.92% | 815,618 |
| Nov 6, 2025 | 609.80 | 609.80 | 601.45 | 603.75 | 603.75 | -0.63% | 563,718 |
| Nov 4, 2025 | 599.00 | 608.95 | 598.05 | 607.55 | 607.55 | 1.39% | 695,525 |
| Nov 3, 2025 | 592.95 | 601.05 | 590.00 | 599.25 | 599.25 | 1.37% | 1,409,594 |
| Oct 31, 2025 | 603.50 | 604.20 | 589.15 | 591.15 | 591.15 | -1.54% | 931,369 |
| Oct 30, 2025 | 601.00 | 604.50 | 594.25 | 600.40 | 600.40 | -0.10% | 740,839 |
| Oct 29, 2025 | 604.00 | 608.65 | 600.15 | 601.00 | 601.00 | 0.08% | 3,541,088 |
| Oct 28, 2025 | 601.40 | 604.00 | 598.35 | 600.50 | 600.50 | -0.04% | 840,483 |
| Oct 27, 2025 | 601.95 | 604.95 | 598.00 | 600.75 | 600.75 | -0.20% | 2,210,274 |
| Oct 24, 2025 | 607.15 | 608.50 | 598.75 | 601.95 | 601.95 | -0.86% | 392,751 |
| Oct 23, 2025 | 599.55 | 610.95 | 594.25 | 607.15 | 607.15 | 1.99% | 1,468,888 |
| Oct 21, 2025 | 592.95 | 597.85 | 592.10 | 595.30 | 595.30 | -0.24% | 68,916 |
| Oct 20, 2025 | 598.00 | 600.95 | 588.45 | 596.75 | 596.75 | 0.17% | 1,409,667 |
| Oct 17, 2025 | 588.05 | 598.45 | 583.00 | 595.75 | 595.75 | 1.49% | 1,404,254 |
| Oct 16, 2025 | 588.00 | 589.60 | 582.45 | 587.00 | 587.00 | -0.17% | 1,880,912 |
| Oct 15, 2025 | 590.00 | 598.40 | 578.65 | 588.00 | 588.00 | -1.68% | 9,413,761 |
| Oct 14, 2025 | 595.85 | 610.95 | 591.25 | 598.05 | 598.05 | 0.75% | 2,049,147 |
| Oct 13, 2025 | 597.00 | 601.00 | 592.75 | 593.60 | 593.60 | -0.69% | 383,497 |