ICICI Prudential Life Insurance Company Limited - ICICIPRULI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	626.1	613.95	613.95	626.1	609	1.77M
November 18, 2025	632.1	626.8	626.8	632.1	620.7	587,938
November 17, 2025	628	630.6	630.6	632.9	626.15	363,831
November 14, 2025	630.1	629.45	629.45	633.85	625.05	652,101
November 13, 2025	631.1	630.1	630.1	633.95	625.9	592,201
November 12, 2025	627.75	632.95	632.95	635.3	626.1	2.49M
November 11, 2025	612.2	624.7	624.7	626.65	609.1	854,298
November 10, 2025	619.8	614.8	614.8	620.75	612	872,520
November 07, 2025	603	615.35	615.35	616.95	599.85	815,686
November 06, 2025	609.8	603.75	603.75	609.8	601.45	563,718
November 04, 2025	599	607.55	607.55	608.95	598.05	695,186
November 03, 2025	592.95	599.25	599.25	601.05	590	1.41M
October 31, 2025	603.5	591.15	591.15	604.2	589.15	931,364
October 30, 2025	601	600.4	600.4	604.5	594.25	740,871
October 29, 2025	604	601	601	608.65	600.15	3.54M
October 28, 2025	601.4	600.5	600.5	604	598.35	840,490
October 27, 2025	601.95	600.75	600.75	604.95	598	2.21M
October 24, 2025	607.15	602	602	608.5	598.75	392,834
October 23, 2025	599.55	607.15	607.15	610.95	594.25	1.47M
October 21, 2025	592.95	595.3	595.3	597.85	592.1	68,916
October 20, 2025	598	596.75	596.75	600.95	588.45	1.41M
October 17, 2025	588.05	595.75	595.75	598.45	583	1.4M
October 16, 2025	588	587	587	589.6	582.45	1.88M
October 15, 2025	590	588	588	598.4	578.65	9.41M
October 14, 2025	595.85	598.05	598.05	610.95	591.25	2.05M
October 13, 2025	597	593.6	593.6	601	592.75	383,508
October 10, 2025	595.1	597.7	597.7	604.35	595.1	844,849
October 09, 2025	592.1	593.4	593.4	596.55	589.5	461,961
October 08, 2025	601.5	592.9	592.9	605.85	591.3	972,867
October 07, 2025	601.1	603.5	603.5	609.75	601.1	841,931
October 06, 2025	598.95	600.45	600.45	603.2	597.3	842,706
October 03, 2025	596.5	601.1	601.1	602.4	594.95	1.38M
October 01, 2025	596.9	596.6	596.6	597.25	587.6	445,137
September 30, 2025	592	595.2	595.2	603.45	589.7	1.35M
September 29, 2025	586.05	589.15	589.15	599.8	584.4	9.27M
September 26, 2025	593.8	585.5	585.5	595.7	582.1	792,304
September 25, 2025	596.65	595	595	598.95	592.8	903,251
September 24, 2025	600.85	596.65	596.65	602.6	594.15	775,180
September 23, 2025	609.5	600.85	600.85	610.3	599.4	420,429
September 22, 2025	604.85	609.5	609.5	615.3	603.05	787,039
September 19, 2025	607.8	602.55	602.55	609.45	601.15	1.21M
September 18, 2025	601	605	605	609.75	600.75	578,007
September 17, 2025	605.15	600.1	600.1	606	598.05	897,873
September 16, 2025	604.95	603.7	603.7	605	600.6	580,036
September 15, 2025	600.8	605.2	605.2	606.85	599.45	356,645
September 12, 2025	602.95	600.8	600.8	603.65	595.75	2.14M
September 11, 2025	603.55	598.45	598.45	606.95	596.95	1.06M
September 10, 2025	601	602.25	602.25	605.8	597.85	531,554
September 09, 2025	594.95	598.15	598.15	599.25	590.65	493,567
September 08, 2025	598.9	593.15	593.15	599.15	587.05	626,043
September 05, 2025	604.75	596.75	596.75	610	592.35	648,537
September 04, 2025	640	599.8	599.8	640	598.5	3.08M
September 03, 2025	611	609.35	609.35	611.95	604.25	441,643
September 02, 2025	610.05	610.65	610.65	616.15	605.9	1.11M
September 01, 2025	601.95	608.8	608.8	609.95	599.4	607,747
August 29, 2025	612	599.85	599.85	612	598.5	597,639
August 28, 2025	616.3	609.55	609.55	623.9	607.3	996,632
August 26, 2025	626	616.3	616.3	627.9	613.9	1.41M
August 25, 2025	626.05	629.65	629.65	630.75	623.35	950,350
August 22, 2025	629.2	626.05	626.05	632.45	622.25	390,502

ICICI Prudential Life Insurance Company Limited (ICICIPRULI.NS) NSE