ICICI Prudential Life Insurance Company Limited (BOM:540133)
India
· Delayed Price · Currency is INR 625.25
+10.70 (1.74%)
At close: Dec 5, 2025
BOM:540133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 615.15 | 627.30 | 613.60 | 625.25 | 625.25 | 1.74% | 6,348 |
| Dec 4, 2025 | 610.75 | 616.80 | 606.45 | 614.55 | 614.55 | 0.50% | 307,506 |
| Dec 3, 2025 | 607.85 | 613.70 | 607.05 | 611.50 | 611.50 | -0.79% | 40,827 |
| Dec 2, 2025 | 615.15 | 622.55 | 613.70 | 616.40 | 616.40 | -0.85% | 9,735 |
| Dec 1, 2025 | 601.40 | 622.95 | 601.40 | 621.70 | 621.70 | 0.42% | 11,456 |
| Nov 28, 2025 | 625.25 | 625.45 | 615.00 | 619.10 | 619.10 | -0.98% | 23,844 |
| Nov 27, 2025 | 625.10 | 627.05 | 621.45 | 625.25 | 625.25 | 0.60% | 10,012 |
| Nov 26, 2025 | 612.90 | 622.70 | 612.90 | 621.55 | 621.55 | 1.49% | 49,483 |
| Nov 25, 2025 | 604.10 | 613.90 | 603.85 | 612.45 | 612.45 | 0.53% | 200,536 |
| Nov 24, 2025 | 605.65 | 614.55 | 605.00 | 609.25 | 609.25 | -0.17% | 731,483 |
| Nov 21, 2025 | 616.85 | 618.75 | 609.70 | 610.30 | 610.30 | -1.33% | 10,406 |
| Nov 20, 2025 | 613.95 | 620.50 | 609.65 | 618.55 | 618.55 | 0.81% | 68,110 |
| Nov 19, 2025 | 629.25 | 629.25 | 609.85 | 613.60 | 613.60 | -2.08% | 2,476,389 |
| Nov 18, 2025 | 627.15 | 632.25 | 620.85 | 626.65 | 626.65 | -0.52% | 7,009 |
| Nov 17, 2025 | 627.20 | 632.95 | 626.15 | 629.90 | 629.90 | 0.05% | 21,393 |
| Nov 14, 2025 | 628.55 | 633.65 | 625.35 | 629.60 | 629.60 | -0.11% | 18,957 |
| Nov 13, 2025 | 632.20 | 633.80 | 626.10 | 630.30 | 630.30 | -0.31% | 8,006 |
| Nov 12, 2025 | 626.60 | 634.95 | 625.80 | 632.25 | 632.25 | 1.14% | 54,541 |
| Nov 11, 2025 | 611.05 | 626.60 | 609.45 | 625.10 | 625.10 | 1.83% | 24,184 |
| Nov 10, 2025 | 619.35 | 620.10 | 611.55 | 613.85 | 613.85 | -0.28% | 41,200 |
| Nov 7, 2025 | 602.25 | 616.75 | 599.65 | 615.55 | 615.55 | 2.01% | 13,780 |
| Nov 6, 2025 | 609.95 | 609.95 | 601.60 | 603.40 | 603.40 | -0.65% | 11,652 |
| Nov 4, 2025 | 601.55 | 608.85 | 598.15 | 607.35 | 607.35 | 1.30% | 17,206 |
| Nov 3, 2025 | 592.40 | 601.00 | 590.05 | 599.55 | 599.55 | 1.38% | 13,626 |
| Oct 31, 2025 | 600.05 | 605.10 | 589.10 | 591.40 | 591.40 | -1.48% | 12,705 |
| Oct 30, 2025 | 602.25 | 602.25 | 594.35 | 600.30 | 600.30 | -0.10% | 142,239 |
| Oct 29, 2025 | 604.70 | 607.95 | 600.00 | 600.90 | 600.90 | 0.09% | 82,299 |
| Oct 28, 2025 | 600.70 | 603.60 | 598.50 | 600.35 | 600.35 | -0.05% | 70,473 |
| Oct 27, 2025 | 598.55 | 604.65 | 598.10 | 600.65 | 600.65 | -0.33% | 19,861 |
| Oct 24, 2025 | 605.25 | 607.60 | 598.70 | 602.65 | 602.65 | -0.74% | 12,809 |
| Oct 23, 2025 | 596.75 | 610.85 | 594.05 | 607.15 | 607.15 | 1.97% | 46,875 |
| Oct 21, 2025 | 590.15 | 597.85 | 590.15 | 595.40 | 595.40 | -0.23% | 3,283 |
| Oct 20, 2025 | 597.35 | 600.70 | 589.35 | 596.80 | 596.80 | 0.19% | 10,714 |
| Oct 17, 2025 | 586.05 | 598.35 | 583.20 | 595.65 | 595.65 | 1.44% | 50,408 |
| Oct 16, 2025 | 587.40 | 589.05 | 582.95 | 587.20 | 587.20 | -0.25% | 26,335 |
| Oct 15, 2025 | 596.60 | 598.10 | 579.00 | 588.65 | 588.65 | -1.45% | 58,561 |
| Oct 14, 2025 | 594.05 | 610.65 | 591.30 | 597.30 | 597.30 | 0.63% | 48,352 |
| Oct 13, 2025 | 592.95 | 600.45 | 592.80 | 593.55 | 593.55 | -0.76% | 15,271 |
| Oct 10, 2025 | 590.15 | 604.00 | 590.15 | 598.10 | 598.10 | 0.74% | 9,830 |
| Oct 9, 2025 | 594.55 | 596.20 | 589.75 | 593.70 | 593.70 | 0.14% | 10,710 |
| Oct 8, 2025 | 601.30 | 605.65 | 591.50 | 592.85 | 592.85 | -1.75% | 10,807 |
| Oct 7, 2025 | 600.45 | 609.55 | 600.45 | 603.40 | 603.40 | 0.46% | 17,770 |
| Oct 6, 2025 | 586.60 | 602.95 | 586.60 | 600.65 | 600.65 | -0.17% | 15,685 |
| Oct 3, 2025 | 596.45 | 602.15 | 595.00 | 601.70 | 601.70 | 0.88% | 10,359 |
| Oct 1, 2025 | 605.95 | 605.95 | 588.00 | 596.45 | 596.45 | 0.20% | 16,903 |
| Sep 30, 2025 | 589.20 | 603.50 | 589.20 | 595.25 | 595.25 | 1.03% | 44,648 |
| Sep 29, 2025 | 588.85 | 597.40 | 584.55 | 589.20 | 589.20 | 0.74% | 37,257 |
| 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 |