ICICI Prudential Life Insurance Company Limited (NSE:ICICIPRULI)
India
· Delayed Price · Currency is INR 525.00
+4.45 (0.85%)
Apr 29, 2026, 2:20 PM IST
NSE:ICICIPRULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 522.00 | 530.40 | 522.00 | 528.85 | - | 1.59% | 324,138 |
| Apr 28, 2026 | 520.00 | 522.40 | 511.75 | 520.55 | 520.55 | 0.18% | 1,284,261 |
| Apr 27, 2026 | 515.00 | 523.75 | 512.05 | 519.60 | 519.60 | 1.05% | 1,089,176 |
| Apr 24, 2026 | 534.20 | 534.95 | 511.50 | 514.20 | 514.20 | -3.94% | 1,474,411 |
| Apr 23, 2026 | 535.00 | 538.00 | 530.00 | 535.30 | 535.30 | -0.88% | 1,109,222 |
| Apr 22, 2026 | 550.00 | 554.40 | 537.00 | 540.05 | 540.05 | -1.83% | 1,530,498 |
| Apr 21, 2026 | 560.00 | 565.00 | 541.25 | 550.10 | 550.10 | -1.40% | 2,038,706 |
| Apr 20, 2026 | 562.00 | 562.65 | 549.80 | 557.90 | 557.90 | -0.73% | 1,615,514 |
| Apr 17, 2026 | 556.95 | 563.90 | 548.00 | 562.00 | 562.00 | 0.73% | 3,333,771 |
| Apr 16, 2026 | 564.05 | 573.00 | 554.25 | 557.95 | 557.95 | -0.59% | 3,015,840 |
| Apr 15, 2026 | 578.00 | 584.75 | 556.90 | 561.25 | 561.25 | 2.70% | 9,213,655 |
| Apr 13, 2026 | 545.80 | 549.00 | 531.35 | 546.50 | 546.50 | -0.09% | 970,319 |
| Apr 10, 2026 | 549.40 | 552.85 | 540.90 | 547.00 | 547.00 | 0.93% | 870,880 |
| Apr 9, 2026 | 541.60 | 553.00 | 536.00 | 541.95 | 541.95 | 0.06% | 1,099,198 |
| Apr 8, 2026 | 541.00 | 546.35 | 532.50 | 541.60 | 541.60 | 4.83% | 827,961 |
| Apr 7, 2026 | 508.00 | 517.75 | 504.00 | 516.65 | 516.65 | 0.69% | 584,434 |
| Apr 6, 2026 | 508.00 | 514.55 | 500.00 | 513.10 | 513.10 | 1.93% | 823,182 |
| Apr 2, 2026 | 507.00 | 508.95 | 491.45 | 503.40 | 503.40 | -1.94% | 1,445,464 |
| Apr 1, 2026 | 516.90 | 531.80 | 510.75 | 513.35 | 513.35 | 0.75% | 2,104,697 |
| Mar 30, 2026 | 526.05 | 526.05 | 506.20 | 509.55 | 509.55 | -3.93% | 2,513,860 |
| Mar 27, 2026 | 537.00 | 537.90 | 526.20 | 530.40 | 530.40 | -1.89% | 1,288,429 |
| Mar 25, 2026 | 537.00 | 551.75 | 537.00 | 540.60 | 540.60 | 0.58% | 1,901,427 |
| Mar 24, 2026 | 539.95 | 542.90 | 525.00 | 537.50 | 537.50 | 1.18% | 1,014,760 |
| Mar 23, 2026 | 545.00 | 550.05 | 528.90 | 531.25 | 531.25 | -3.78% | 1,050,325 |
| Mar 20, 2026 | 563.00 | 566.60 | 548.00 | 552.10 | 552.10 | -1.92% | 1,215,752 |
| Mar 19, 2026 | 583.30 | 585.45 | 560.60 | 562.90 | 562.90 | -4.38% | 1,577,922 |
| Mar 18, 2026 | 593.05 | 596.50 | 586.25 | 588.70 | 588.70 | -0.63% | 877,529 |
| Mar 17, 2026 | 583.00 | 601.10 | 581.30 | 592.45 | 592.45 | 1.46% | 633,223 |
| Mar 16, 2026 | 580.00 | 589.15 | 578.00 | 583.90 | 583.90 | 0.03% | 1,391,776 |
| Mar 13, 2026 | 586.00 | 591.40 | 580.10 | 583.75 | 583.75 | -1.55% | 1,483,478 |
| Mar 12, 2026 | 592.00 | 596.65 | 583.15 | 592.95 | 592.95 | -0.93% | 949,805 |
| Mar 11, 2026 | 602.00 | 604.20 | 591.35 | 598.50 | 598.50 | -0.52% | 1,294,420 |
| Mar 10, 2026 | 617.65 | 617.65 | 599.50 | 601.65 | 601.65 | 0.02% | 970,178 |
| Mar 9, 2026 | 610.00 | 610.00 | 552.65 | 601.55 | 601.55 | -2.04% | 1,356,677 |
| 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 |