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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	639	629.35	629.35	641.9	627	1.09M
August 20, 2025	636.9	632.05	632.05	636.9	630.75	408,908
August 19, 2025	639	633.45	633.45	639	629	425,594
August 18, 2025	642	636.4	636.4	655.9	633	2.34M
August 14, 2025	620.6	626.6	626.6	630.95	619.95	1.39M
August 13, 2025	618.25	621.3	621.3	629.3	617.15	1.32M
August 12, 2025	609.75	616.8	616.8	619.95	608	465,659
August 11, 2025	611.05	609.65	609.65	611.5	602.3	661,745
August 08, 2025	616.1	610.05	610.05	624.2	608.05	397,004
August 07, 2025	618	618.7	618.7	620.35	597	494,733
August 06, 2025	614.7	618.9	618.9	621	608.45	2.03M
August 05, 2025	609.05	614.75	614.75	615.8	604.05	404,117
August 04, 2025	602	611.5	611.5	612.85	600.35	452,541
August 01, 2025	616.2	601.05	601.05	616.4	599	597,063
July 31, 2025	617.85	615.95	615.95	618.15	609.6	453,484
July 30, 2025	619.8	619.15	619.15	622.7	613.6	579,214
July 29, 2025	614.7	616.4	616.4	620.35	612.5	632,733
July 28, 2025	618.7	614.7	614.7	624.7	613.25	421,140
July 25, 2025	621	618.7	618.7	622.5	615	546,689
July 24, 2025	628.9	622.85	622.85	633	622.2	746,393
July 23, 2025	628.4	628.9	628.9	632.2	625.2	618,170
July 22, 2025	636.9	625.1	625.1	637.9	623.6	1.46M
July 21, 2025	629.95	634.9	634.9	642.9	628.85	1.48M
July 18, 2025	644	633.8	633.8	645.45	632	1.14M
July 17, 2025	652	642.9	642.9	653.95	641.2	3.19M
July 16, 2025	665	650.6	650.6	665	642.4	5.3M
July 15, 2025	672.5	669.6	669.6	693.5	660	3.46M
July 14, 2025	658.1	672.5	672.5	674	654.75	966,998
July 11, 2025	675	660.7	660.7	678	658.55	698,865
July 10, 2025	684	673.05	673.05	685.75	662.85	1.38M
July 09, 2025	663	680.35	680.35	683.4	661	2.57M
July 08, 2025	668	664.55	664.55	669	659	895,073

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