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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	645	651.3	651.3	665	642.85	1.4M
February 19, 2026	651.15	648.65	648.65	656.25	646	1.37M
February 18, 2026	638.7	648.85	648.85	650.95	636	4.15M
February 17, 2026	640.85	638.7	638.7	641.65	636.7	357,102
February 16, 2026	643	640.85	640.85	643.75	633.7	295,524
February 13, 2026	635	643.65	643.65	646.8	629.85	711,941
February 12, 2026	637	638.1	638.1	641.15	631.25	956,443
February 11, 2026	643.05	640.95	640.95	644.9	636.3	709,083
February 10, 2026	649	643	643	651.2	639.5	1.43M
February 09, 2026	650.35	648.3	648.3	658	647.1	1.95M
February 06, 2026	653	651.35	651.35	656.55	645.15	499,181
February 05, 2026	660.2	655.2	655.2	660.3	653.65	324,389
February 04, 2026	658.45	659.15	659.15	663.6	649.4	762,581
February 03, 2026	651.2	654.4	654.4	662.8	651.2	889,117
February 02, 2026	643	641.8	641.8	646.6	631.05	632,919
February 01, 2026	640.05	643.45	643.45	651	626.95	302,890
January 30, 2026	625.3	636.85	636.85	640.15	621	1.49M
January 29, 2026	643	625.3	625.3	643	623.7	1.25M
January 28, 2026	640.8	642.4	642.4	650.8	638.9	439,183
January 27, 2026	637.15	643.85	643.85	647.55	628.5	1.76M
January 23, 2026	653	638.7	638.7	653	636.1	744,889
January 22, 2026	650.05	653.15	653.15	658	646.95	1.06M
January 21, 2026	645.65	647.1	647.1	653.95	638.15	1.36M
January 20, 2026	660.5	651.8	651.8	668.2	649.25	644,527
January 19, 2026	678	660.95	660.95	680	657	1.07M
January 16, 2026	669.25	678	678	683.75	667.3	4.42M
January 14, 2026	685	667.95	667.95	700	665.8	3.89M
January 13, 2026	684.55	681.45	681.45	706.8	671.8	4.8M
January 12, 2026	691.1	680.75	680.75	696.85	677.8	1.33M
January 09, 2026	684	685.45	685.45	693	671.1	789,798
January 08, 2026	684.6	681.35	681.35	686.8	671.05	1.91M
January 07, 2026	688.45	684.6	684.6	695.5	682.4	1.57M
January 06, 2026	685.05	688.45	688.45	697.5	685.05	920,286
January 05, 2026	680	683.85	683.85	688.4	678.3	579,493
January 02, 2026	674.3	678.3	678.3	681.5	671.35	351,837
January 01, 2026	669.3	674.3	674.3	676.4	666	393,336
December 31, 2025	659	668.25	668.25	669.5	654.8	1.55M
December 30, 2025	651	654.85	654.85	658	648.35	1.9M
December 29, 2025	648.05	651.2	651.2	653.95	647.75	462,975
December 26, 2025	652	649.95	649.95	654.6	645.95	254,020
December 24, 2025	650	652.05	652.05	654	648.75	672,563
December 23, 2025	650	650.9	650.9	656.2	646	850,411
December 22, 2025	650	650.5	650.5	652.1	645.05	544,371
December 19, 2025	649.9	650.4	650.4	653	647.65	820,226
December 18, 2025	632.05	645.65	645.65	647.45	625.95	2.63M
December 17, 2025	638	630.5	630.5	639.6	627	361,467
December 16, 2025	651.35	637.95	637.95	652.8	634.25	2.34M
December 15, 2025	650	648.5	648.5	651.25	639.35	2.6M
December 12, 2025	635.85	647.55	647.55	649	633.3	845,174
December 11, 2025	644.5	635.85	635.85	647.55	633.8	661,716
December 10, 2025	620	642.85	642.85	646	619	2.07M
December 09, 2025	616.25	623.6	623.6	631.25	614.9	1.28M
December 08, 2025	629.05	616.25	616.25	634.8	613.35	1.71M
December 05, 2025	615	626.05	626.05	627.2	612.95	386,415
December 04, 2025	608.45	615.35	615.35	617	606.4	367,166
December 03, 2025	614	611.25	611.25	615.75	607.25	985,839
December 02, 2025	620	616.55	616.55	623	613.4	2.23M
December 01, 2025	619.75	621.55	621.55	623.3	616	407,679
November 28, 2025	625.95	619.75	619.75	626.8	614.5	1.44M
November 27, 2025	624.9	625.25	625.25	627.95	621	441,658

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