ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India
· Delayed Price · Currency is INR 626.05
+10.70 (1.74%)
At close: Dec 5, 2025
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 595.10 | 604.35 | 595.10 | 597.70 | 597.70 | 0.72% | 844,847 |
| Oct 9, 2025 | 592.10 | 596.55 | 589.50 | 593.40 | 593.40 | 0.08% | 461,949 |
| Oct 8, 2025 | 601.50 | 605.85 | 591.30 | 592.90 | 592.90 | -1.76% | 972,845 |
| Oct 7, 2025 | 601.10 | 609.75 | 601.10 | 603.50 | 603.50 | 0.51% | 841,825 |
| Oct 6, 2025 | 598.95 | 603.20 | 597.30 | 600.45 | 600.45 | -0.11% | 842,678 |
| Oct 3, 2025 | 596.50 | 602.40 | 594.95 | 601.10 | 601.10 | 0.75% | 1,380,291 |
| Oct 1, 2025 | 596.90 | 597.25 | 587.60 | 596.60 | 596.60 | 0.24% | 445,018 |
| Sep 30, 2025 | 592.00 | 603.45 | 589.70 | 595.20 | 595.20 | 1.03% | 1,348,136 |
| Sep 29, 2025 | 586.05 | 599.80 | 584.40 | 589.15 | 589.15 | 0.62% | 9,274,876 |
| Sep 26, 2025 | 593.80 | 595.70 | 582.10 | 585.50 | 585.50 | -1.60% | 792,307 |
| Sep 25, 2025 | 596.65 | 598.95 | 592.80 | 595.00 | 595.00 | -0.28% | 902,584 |
| Sep 24, 2025 | 600.85 | 602.60 | 594.15 | 596.65 | 596.65 | -0.70% | 775,181 |
| Sep 23, 2025 | 609.50 | 610.30 | 599.40 | 600.85 | 600.85 | -1.42% | 420,953 |
| Sep 22, 2025 | 604.85 | 615.30 | 603.05 | 609.50 | 609.50 | 1.15% | 786,924 |
| Sep 19, 2025 | 607.80 | 609.45 | 601.15 | 602.55 | 602.55 | -0.40% | 1,210,911 |
| Sep 18, 2025 | 601.00 | 609.75 | 600.75 | 605.00 | 605.00 | 0.82% | 577,642 |
| Sep 17, 2025 | 605.15 | 606.00 | 598.05 | 600.10 | 600.10 | -0.60% | 897,726 |
| Sep 16, 2025 | 604.95 | 605.00 | 600.60 | 603.70 | 603.70 | -0.25% | 579,616 |
| Sep 15, 2025 | 600.80 | 606.85 | 599.45 | 605.20 | 605.20 | 0.73% | 356,585 |
| Sep 12, 2025 | 602.95 | 603.65 | 595.75 | 600.80 | 600.80 | 0.39% | 2,142,200 |
| Sep 11, 2025 | 603.55 | 606.95 | 596.95 | 598.45 | 598.45 | -0.63% | 1,062,511 |
| Sep 10, 2025 | 601.00 | 605.80 | 597.85 | 602.25 | 602.25 | 0.69% | 531,014 |
| Sep 9, 2025 | 594.95 | 599.25 | 590.65 | 598.15 | 598.15 | 0.84% | 493,567 |
| Sep 8, 2025 | 598.90 | 599.15 | 587.05 | 593.15 | 593.15 | -0.60% | 625,989 |
| Sep 5, 2025 | 604.75 | 610.00 | 592.35 | 596.75 | 596.75 | -0.51% | 649,016 |
| Sep 4, 2025 | 640.00 | 640.00 | 598.50 | 599.80 | 599.80 | -1.57% | 3,082,959 |
| Sep 3, 2025 | 611.00 | 611.95 | 604.25 | 609.35 | 609.35 | -0.21% | 441,785 |
| Sep 2, 2025 | 610.05 | 616.15 | 605.90 | 610.65 | 610.65 | 0.30% | 1,108,101 |
| Sep 1, 2025 | 601.95 | 609.95 | 599.40 | 608.80 | 608.80 | 1.49% | 607,747 |
| Aug 29, 2025 | 612.00 | 612.00 | 598.50 | 599.85 | 599.85 | -1.59% | 597,806 |
| Aug 28, 2025 | 616.30 | 623.90 | 607.30 | 609.55 | 609.55 | -1.10% | 996,116 |
| Aug 26, 2025 | 626.00 | 627.90 | 613.90 | 616.30 | 616.30 | -2.12% | 1,412,371 |
| Aug 25, 2025 | 626.05 | 630.75 | 623.35 | 629.65 | 629.65 | 0.58% | 950,429 |
| Aug 22, 2025 | 629.20 | 632.45 | 622.25 | 626.05 | 626.05 | -0.50% | 390,505 |
| Aug 21, 2025 | 639.00 | 641.90 | 627.00 | 629.20 | 629.20 | -0.45% | 1,285,595 |
| Aug 20, 2025 | 636.90 | 636.90 | 630.75 | 632.05 | 632.05 | -0.22% | 408,873 |
| Aug 19, 2025 | 639.00 | 639.00 | 629.00 | 633.45 | 633.45 | -0.46% | 425,554 |
| Aug 18, 2025 | 642.00 | 655.90 | 633.00 | 636.40 | 636.40 | 1.56% | 2,335,275 |
| Aug 14, 2025 | 620.60 | 630.95 | 619.95 | 626.60 | 626.60 | 0.85% | 1,392,104 |
| Aug 13, 2025 | 618.25 | 629.30 | 617.15 | 621.30 | 621.30 | 0.73% | 1,318,633 |
| Aug 12, 2025 | 609.75 | 619.95 | 608.00 | 616.80 | 616.80 | 1.17% | 465,659 |
| Aug 11, 2025 | 611.05 | 611.50 | 602.30 | 609.65 | 609.65 | -0.07% | 661,745 |
| Aug 8, 2025 | 616.10 | 624.20 | 608.05 | 610.05 | 610.05 | -1.40% | 396,975 |
| Aug 7, 2025 | 618.00 | 620.35 | 597.00 | 618.70 | 618.70 | -0.11% | 494,731 |
| Aug 6, 2025 | 614.70 | 621.00 | 608.45 | 619.40 | 619.40 | 0.76% | 2,232,551 |
| Aug 5, 2025 | 609.05 | 615.80 | 604.05 | 614.75 | 614.75 | 0.53% | 404,117 |
| Aug 4, 2025 | 602.00 | 612.85 | 600.35 | 611.50 | 611.50 | 1.74% | 452,541 |
| Aug 1, 2025 | 616.20 | 616.40 | 599.00 | 601.05 | 601.05 | -2.42% | 597,063 |
| Jul 31, 2025 | 617.85 | 618.15 | 609.60 | 615.95 | 615.95 | -0.52% | 453,485 |
| Jul 30, 2025 | 619.80 | 622.70 | 613.60 | 619.15 | 619.15 | 0.45% | 579,816 |
| Jul 29, 2025 | 614.70 | 620.35 | 612.50 | 616.40 | 616.40 | 0.28% | 632,734 |
| Jul 28, 2025 | 618.70 | 624.70 | 613.25 | 614.70 | 614.70 | -0.65% | 421,140 |
| Jul 25, 2025 | 621.00 | 622.50 | 615.00 | 618.70 | 618.70 | -0.67% | 546,689 |
| Jul 24, 2025 | 628.90 | 633.00 | 622.20 | 622.85 | 622.85 | -0.96% | 746,393 |
| Jul 23, 2025 | 628.40 | 632.20 | 625.20 | 628.90 | 628.90 | 0.61% | 618,170 |
| Jul 22, 2025 | 636.90 | 637.90 | 623.60 | 625.10 | 625.10 | -1.54% | 1,458,438 |
| Jul 21, 2025 | 629.95 | 642.90 | 628.85 | 634.90 | 634.90 | 0.17% | 1,482,517 |
| Jul 18, 2025 | 644.00 | 645.45 | 632.00 | 633.80 | 633.80 | -1.42% | 1,142,535 |
| Jul 17, 2025 | 652.00 | 653.95 | 641.20 | 642.90 | 642.90 | -1.18% | 3,191,101 |
| Jul 16, 2025 | 665.00 | 665.00 | 642.40 | 650.60 | 650.60 | -2.84% | 5,298,097 |
| Jul 15, 2025 | 672.50 | 693.50 | 660.00 | 669.60 | 669.60 | -0.43% | 3,460,481 |
| Jul 14, 2025 | 658.10 | 674.00 | 654.75 | 672.50 | 672.50 | 1.79% | 967,098 |