ICICI Prudential Life Insurance Company Limited (BOM:540133)
India
· Delayed Price · Currency is INR 594.85
-1.50 (-0.25%)
At close: Sep 25, 2025
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 591.50 | 595.30 | 582.05 | 584.90 | 584.90 | -1.67% | 9,593 |
| Sep 25, 2025 | 608.00 | 608.00 | 593.35 | 594.85 | 594.85 | -0.25% | 21,039 |
| Sep 24, 2025 | 601.00 | 602.00 | 594.75 | 596.35 | 596.35 | -0.77% | 19,653 |
| Sep 23, 2025 | 604.65 | 609.00 | 599.00 | 601.00 | 601.00 | -1.46% | 19,532 |
| Sep 22, 2025 | 603.50 | 615.00 | 603.50 | 609.90 | 609.90 | 1.15% | 86,894 |
| Sep 19, 2025 | 605.45 | 609.00 | 601.30 | 602.95 | 602.95 | -0.36% | 31,914 |
| Sep 18, 2025 | 605.95 | 609.60 | 600.95 | 605.15 | 605.15 | 0.81% | 32,795 |
| Sep 17, 2025 | 604.05 | 604.05 | 598.20 | 600.30 | 600.30 | -0.50% | 11,383 |
| Sep 16, 2025 | 601.15 | 605.00 | 600.50 | 603.30 | 603.30 | -0.25% | 213,689 |
| Sep 15, 2025 | 602.95 | 606.50 | 599.50 | 604.80 | 604.80 | 0.63% | 18,804 |
| Sep 12, 2025 | 607.85 | 607.85 | 596.00 | 601.00 | 601.00 | 0.42% | 12,975 |
| Sep 11, 2025 | 603.00 | 605.65 | 597.60 | 598.50 | 598.50 | -0.60% | 8,765 |
| Sep 10, 2025 | 604.45 | 605.55 | 598.00 | 602.10 | 602.10 | 0.65% | 21,942 |
| Sep 9, 2025 | 593.70 | 599.00 | 591.00 | 598.20 | 598.20 | 0.84% | 14,961 |
| Sep 8, 2025 | 597.05 | 597.40 | 587.00 | 593.20 | 593.20 | -0.71% | 25,448 |
| Sep 5, 2025 | 611.85 | 611.95 | 592.60 | 597.45 | 597.45 | -0.37% | 17,056 |
| Sep 4, 2025 | 643.90 | 643.90 | 598.45 | 599.65 | 599.65 | -1.56% | 64,234 |
| Sep 3, 2025 | 611.10 | 611.20 | 604.40 | 609.15 | 609.15 | -0.31% | 12,527 |
| Sep 2, 2025 | 600.05 | 614.10 | 600.05 | 611.05 | 611.05 | 0.35% | 22,866 |
| Sep 1, 2025 | 599.90 | 609.60 | 599.60 | 608.90 | 608.90 | 1.53% | 16,810 |
| Aug 29, 2025 | 603.95 | 610.50 | 598.35 | 599.70 | 599.70 | -1.66% | 14,403 |
| Aug 28, 2025 | 605.05 | 623.35 | 605.05 | 609.85 | 609.85 | -1.03% | 5,891 |
| Aug 26, 2025 | 626.15 | 627.70 | 614.00 | 616.20 | 616.20 | -2.17% | 20,023 |
| Aug 25, 2025 | 626.15 | 630.60 | 623.20 | 629.85 | 629.85 | 0.59% | 21,082 |
| Aug 22, 2025 | 629.20 | 632.55 | 622.75 | 626.15 | 626.15 | -0.48% | 8,227 |
| Aug 21, 2025 | 638.30 | 642.20 | 627.15 | 629.20 | 629.20 | -0.52% | 26,617 |
| Aug 20, 2025 | 633.60 | 636.00 | 630.50 | 632.50 | 632.50 | -0.17% | 16,445 |
| Aug 19, 2025 | 638.80 | 638.80 | 629.15 | 633.60 | 633.60 | -0.54% | 19,898 |
| Aug 18, 2025 | 640.10 | 655.80 | 632.60 | 637.05 | 637.05 | 1.72% | 51,744 |
| Aug 14, 2025 | 620.55 | 631.45 | 620.50 | 626.30 | 626.30 | 0.85% | 12,179 |
| Aug 13, 2025 | 616.95 | 629.55 | 616.95 | 621.00 | 621.00 | 0.62% | 20,513 |
| Aug 12, 2025 | 605.00 | 619.70 | 605.00 | 617.20 | 617.20 | 1.19% | 9,776 |
| Aug 11, 2025 | 610.00 | 611.00 | 602.50 | 609.95 | 609.95 | - | 12,935 |
| Aug 8, 2025 | 615.15 | 623.75 | 608.30 | 609.95 | 609.95 | -1.45% | 7,736 |
| Aug 7, 2025 | 618.00 | 620.45 | 609.60 | 618.95 | 618.95 | -0.03% | 10,354 |
| Aug 6, 2025 | 615.00 | 621.05 | 609.15 | 619.15 | 619.15 | 0.79% | 10,094 |
| Aug 5, 2025 | 625.55 | 625.55 | 604.20 | 614.30 | 614.30 | 0.49% | 9,938 |
| Aug 4, 2025 | 601.00 | 612.65 | 600.75 | 611.30 | 611.30 | 1.82% | 5,543 |
| Aug 1, 2025 | 613.25 | 615.90 | 599.40 | 600.40 | 600.40 | -2.61% | 20,574 |
| Jul 31, 2025 | 619.40 | 619.40 | 609.60 | 616.50 | 616.50 | -0.41% | 16,008 |
| Jul 30, 2025 | 616.30 | 622.50 | 613.90 | 619.05 | 619.05 | 0.53% | 9,312 |
| Jul 29, 2025 | 615.95 | 620.15 | 614.05 | 615.80 | 615.80 | 0.28% | 7,707 |
| Jul 28, 2025 | 619.00 | 624.85 | 613.20 | 614.10 | 614.10 | -0.73% | 13,155 |
| Jul 25, 2025 | 623.85 | 623.85 | 615.05 | 618.60 | 618.60 | -0.83% | 23,919 |
| Jul 24, 2025 | 630.00 | 633.10 | 622.15 | 623.75 | 623.75 | -0.78% | 8,600 |
| Jul 23, 2025 | 626.50 | 632.05 | 625.25 | 628.65 | 628.65 | 0.45% | 9,892 |
| Jul 22, 2025 | 635.20 | 636.65 | 623.75 | 625.85 | 625.85 | -1.43% | 32,145 |
| Jul 21, 2025 | 632.95 | 642.90 | 629.80 | 634.90 | 634.90 | 0.18% | 18,581 |
| Jul 18, 2025 | 643.90 | 643.90 | 632.00 | 633.75 | 633.75 | -1.45% | 36,699 |
| Jul 17, 2025 | 650.85 | 653.60 | 641.15 | 643.05 | 643.05 | -1.17% | 351,495 |