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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	615	621.9	621.9	623	613.3	284,406
November 25, 2025	602.75	612.25	612.25	616	602.75	905,710
November 24, 2025	610.9	607.35	607.35	614.65	604	2.2M
November 21, 2025	621	610.9	610.9	621	609.6	387,131
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

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