Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

ICICI Prudential Life Insurance Company Limited (ICICIPRULI.BO)

Compare
544.95
-1.75
(-0.32%)
At close: 3:46:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025544.85546.60535.50544.95544.9511,258
Mar 11, 2025545.60549.25535.20546.70546.7011,372
Mar 10, 2025550.20553.85542.00544.85544.855,706
Mar 7, 2025553.95553.95545.00549.20549.2013,129
Mar 6, 2025555.60557.45548.05550.55550.556,238
Mar 5, 2025547.75556.50544.40550.00550.0017,646
Mar 4, 2025550.05553.70543.90547.75547.759,146
Mar 3, 2025552.00556.20544.80553.75553.7531,991
Feb 28, 2025561.40568.00548.10551.80551.8020,566
Feb 27, 2025566.25571.80556.35559.35559.3513,127
Feb 25, 2025569.65569.90560.70566.30566.306,810
Feb 24, 2025572.65573.50564.10566.05566.059,043
Feb 21, 2025579.95579.95570.00573.60573.604,377
Feb 20, 2025576.00580.00572.75574.05574.0515,145
Feb 19, 2025574.65579.30568.15576.10576.106,993
Feb 18, 2025573.85575.85566.00574.65574.658,378
Feb 17, 2025583.00583.00568.45575.20575.205,204
Feb 14, 2025591.65597.35580.00582.10582.107,271
Feb 13, 2025589.40594.00579.85591.10591.109,901
Feb 12, 2025576.65588.65563.55579.55579.5522,925
Feb 11, 2025580.25590.00569.35575.30575.307,155
Feb 10, 2025604.75606.00585.65588.10588.106,709
Feb 7, 2025599.95603.60592.60600.80600.805,517
Feb 6, 2025606.00607.80597.95599.80599.8015,350
Feb 5, 2025611.20614.15602.65605.40605.408,002
Feb 4, 2025604.00611.05600.00609.15609.154,660
Feb 3, 2025606.00618.25600.85604.35604.3519,934
Feb 1, 2025610.05642.70570.00606.50606.50110,312
Jan 31, 2025608.20621.00608.20616.60616.605,883
Jan 30, 2025604.15617.05602.10611.20611.205,563
Jan 29, 2025604.35611.00600.00606.65606.658,397
Jan 28, 2025587.35603.25585.30599.85599.8513,482
Jan 27, 2025591.00591.00582.60589.40589.4017,623
Jan 24, 2025594.70600.80587.50590.65590.6511,343
Jan 23, 2025597.35603.30591.15594.50594.508,805
Jan 22, 2025624.95624.95572.35597.50597.50454,964
Jan 21, 2025646.70651.65633.25635.90635.9011,686
Jan 20, 2025658.65658.65631.15642.20642.2014,482
Jan 17, 2025644.80649.00634.50645.70645.706,699
Jan 16, 2025636.55667.00636.55651.15651.1535,541
Jan 15, 2025645.00645.00628.90633.00633.007,072
Jan 14, 2025634.50644.05633.00642.55642.553,445
Jan 13, 2025644.65653.00634.90636.20636.2012,630
Jan 10, 2025646.90650.55631.30644.15644.1524,171
Jan 9, 2025648.00656.45644.70647.00647.00221,206
Jan 8, 2025663.00666.45651.80652.50652.505,183
Jan 7, 2025657.25672.75657.25663.10663.109,813
Jan 6, 2025674.15680.65652.95661.50661.5018,261
Jan 3, 2025657.70680.00657.70674.10674.109,490
Jan 2, 2025659.00666.80656.20662.50662.509,112
Jan 1, 2025655.00663.05644.85660.70660.704,333
Dec 31, 2024647.75658.00643.70654.60654.606,984
Dec 30, 2024658.05658.05644.10647.80647.8019,196
Dec 27, 2024673.65673.65654.80655.70655.708,226
Dec 26, 2024663.50669.95659.25668.25668.255,268
Dec 24, 2024648.95666.65645.95661.45661.457,805
Dec 23, 2024645.95654.15644.20648.95648.956,709
Dec 20, 2024667.60667.60650.05653.60653.609,075
Dec 19, 2024650.90660.85650.90659.50659.506,827
Dec 18, 2024670.75672.55661.90663.30663.303,274
Dec 17, 2024683.50685.45669.40670.35670.3510,726
Dec 16, 2024685.70690.00677.60679.20679.208,306
Dec 13, 2024654.05692.25654.05686.00686.0014,259
Dec 12, 2024701.40701.40685.40692.00692.0012,104
Dec 11, 2024677.05696.85677.05695.30695.3019,149
Dec 10, 2024684.95694.90677.45680.70680.7021,610
Dec 9, 2024674.85680.25670.65675.65675.6512,949
Dec 6, 2024677.25687.30671.60675.60675.609,732
Dec 5, 2024681.75681.75664.10673.30673.3018,215
Dec 4, 2024689.40691.35673.70675.80675.806,426
Dec 3, 2024699.95699.95683.15683.85683.854,303
Dec 2, 2024699.20704.10690.00691.80691.807,761
Nov 29, 2024688.95704.30687.70699.25699.2546,599
Nov 28, 2024684.55694.25668.00692.00692.0030,794
Nov 27, 2024682.90687.90678.85680.80680.804,069
Nov 26, 2024687.00697.65687.00691.00691.007,442
Nov 25, 2024688.05699.00686.45687.85687.854,201
Nov 22, 2024675.50691.80675.50686.55686.553,935
Nov 21, 2024684.95688.25676.50678.20678.2017,257
Nov 19, 2024693.40694.20668.85685.15685.1534,699
Nov 18, 2024680.80697.65680.80693.05693.054,978
Nov 14, 2024686.35699.50686.35693.35693.358,359
Nov 13, 2024693.15700.80685.00688.70688.7030,193
Nov 12, 2024709.70711.00698.20703.05703.0517,981
Nov 11, 2024709.95710.55699.10704.35704.358,759
Nov 8, 2024713.00719.70708.30709.55709.555,134
Nov 7, 2024724.45724.45711.60713.80713.8011,944
Nov 6, 2024729.65732.20712.85715.40715.4039,662
Nov 4, 2024743.70744.00731.00735.95735.9511,555
Nov 1, 2024740.75750.30740.75745.60745.601,569
Oct 31, 2024745.95751.70736.60740.90740.9014,216
Oct 29, 2024751.80772.55738.55767.90767.9013,496
Oct 28, 2024738.40754.00738.40749.25749.2513,482
Oct 25, 2024768.15773.80731.00743.60743.6041,176
Oct 24, 2024746.75774.95743.45768.10768.1024,873
Oct 23, 2024707.95759.45707.95746.75746.7539,851
Oct 22, 2024749.85761.25729.00731.25731.2524,697
Oct 21, 2024750.65755.00743.00749.15749.1510,612
Oct 18, 2024733.95748.40722.80744.90744.9017,919
Oct 17, 2024741.60753.90731.55734.95734.9511,835
Oct 16, 2024733.05753.90733.05745.30745.3021,421
Oct 15, 2024745.00759.80727.95734.10734.1017,086
Oct 14, 2024744.75744.75732.00739.00739.008,214
Oct 11, 2024743.10748.25732.85741.85741.8520,706
Oct 10, 2024754.00759.65743.35745.80745.807,324
Oct 9, 2024742.95763.70739.85756.05756.0511,498
Oct 8, 2024744.45747.50725.90742.95742.958,027
Oct 7, 2024755.45760.05739.00744.45744.4558,655
Oct 4, 2024742.35770.65742.35756.30756.306,479
Oct 3, 2024764.00764.25749.00756.70756.7027,562
Oct 1, 2024780.05795.00764.00767.90767.9018,275
Sep 30, 2024790.45793.20778.00780.05780.0520,634
Sep 27, 2024782.30792.80777.60789.75789.7526,184
Sep 26, 2024773.65788.35767.35783.10783.1011,887
Sep 25, 2024774.95775.55761.90773.60773.6010,205
Sep 24, 2024790.65792.10767.80774.95774.9566,002
Sep 23, 2024765.75792.70765.65790.65790.6554,425
Sep 20, 2024760.50770.40756.10768.35768.3516,727
Sep 19, 2024743.90765.00743.90754.85754.8512,924
Sep 18, 2024748.85760.90745.00750.05750.0519,910
Sep 17, 2024749.95753.00743.35751.35751.3515,455
Sep 16, 2024755.05756.10745.65750.10750.1092,353
Sep 13, 2024755.85763.70752.55755.10755.1025,738
Sep 12, 2024754.50762.85748.80754.75754.7520,572
Sep 11, 2024743.80758.65741.65750.90750.9011,130
Sep 10, 2024755.95756.00740.05745.40745.4026,606
Sep 9, 2024745.00766.65745.00758.20758.2034,328
Sep 6, 2024765.00765.00748.10750.90750.9025,792
Sep 5, 2024770.10772.80756.00757.90757.9014,525
Sep 4, 2024766.25771.25755.55768.95768.9518,875
Sep 3, 2024752.50765.00746.10762.75762.7543,088
Sep 2, 2024757.95758.45749.00753.75753.7520,061
Aug 30, 2024740.05754.85739.30753.05753.0527,675
Aug 29, 2024740.50753.15738.95742.15742.1536,569
Aug 28, 2024738.50750.50735.85744.35744.3557,493
Aug 26, 2024728.45729.00715.00723.15723.1516,410
Aug 23, 2024733.55741.00728.70732.90732.9022,443
Aug 22, 2024744.00745.60731.00732.70732.7029,749
Aug 21, 2024751.20752.30739.10742.40742.4083,703
Aug 20, 2024720.50747.90718.35743.05743.0576,494
Aug 19, 2024715.10724.00714.80720.50720.506,884
Aug 16, 2024710.00722.50703.00719.90719.9011,526
Aug 14, 2024724.35724.35715.05717.90717.9018,522
Aug 13, 2024728.75738.10720.55724.30724.3014,732
Aug 12, 2024724.50741.00724.50728.10728.1011,271
Aug 9, 2024744.95746.60736.90739.05739.0536,599
Aug 8, 2024723.50743.65717.60739.15739.1522,551
Aug 7, 2024701.00728.75701.00724.95724.9511,859
Aug 6, 2024715.95725.20697.80699.55699.557,286
Aug 5, 2024691.05725.00691.05713.95713.9521,720
Aug 2, 2024727.00738.95723.40728.15728.1526,096
Aug 1, 2024736.95741.95730.75735.30735.3036,064
Jul 31, 2024729.80740.20720.75736.95736.9534,800
Jul 30, 2024727.75733.55704.90723.30723.3028,431
Jul 29, 2024724.00729.00716.00718.95718.9538,851
Jul 26, 2024704.00731.25701.70725.45725.4551,096
Jul 25, 2024693.35703.70685.05701.30701.3033,760
Jul 24, 2024640.00697.00635.30693.90693.90229,287
Jul 23, 2024640.40642.60611.05637.60637.6061,270
Jul 22, 2024641.60644.20630.70633.10633.1013,379
Jul 19, 2024651.95651.95638.00642.80642.8018,188
Jul 18, 2024646.25656.70640.80654.35654.3517,952
Jul 16, 2024653.10662.95639.45654.10654.1038,215
Jul 15, 2024653.00661.00651.00654.20654.2064,188
Jul 12, 2024654.00657.40649.55651.10651.107,758
Jul 11, 2024663.00664.30650.45653.25653.2521,229
Jul 10, 2024649.95673.60638.00660.55660.5580,075
Jul 9, 2024641.95652.00636.30646.20646.2048,869
Jul 8, 2024642.95643.50629.00636.60636.6020,178
Jul 5, 2024632.70644.50631.25642.55642.5540,267
Jul 4, 2024638.00643.80632.00633.65633.6525,010
Jul 3, 2024621.85637.65617.55634.20634.2094,488
Jul 2, 2024624.55631.35601.55620.45620.4582,674
Jul 1, 2024601.90624.90601.90616.55616.5536,246
Jun 28, 2024605.40611.00598.05605.60605.6028,643
Jun 27, 2024600.00603.95594.80599.70599.7011,969
Jun 26, 2024604.10617.75595.55596.25596.2545,184
Jun 25, 2024609.90610.55593.60599.95599.9528,528
Jun 24, 2024599.00610.00594.65605.00605.0026,662
Jun 21, 2024607.30610.40601.85604.15604.1510,831
Jun 20, 2024605.50607.30596.60605.40605.4014,873
Jun 19, 2024610.70611.90600.50601.40601.4017,032
Jun 18, 2024615.00618.70601.15605.90605.9055,743
Jun 14, 2024596.15621.30594.95614.20614.2068,164
Jun 13, 2024 0.60 Dividend
Jun 13, 2024584.30598.55573.85596.05596.05107,379
Jun 12, 2024582.00583.55578.55580.00579.407,915
Jun 11, 2024589.50589.50575.95581.30580.7012,828
Jun 10, 2024570.25586.50569.15580.60580.0042,818
Jun 7, 2024568.00572.60562.40571.55570.9613,605
Jun 6, 2024561.95568.50561.15563.35562.7710,133
Jun 5, 2024532.05565.80532.05561.95561.3752,693
Jun 4, 2024546.00557.90516.45543.15542.5965,923
Jun 3, 2024559.05559.90547.75553.05552.4839,432
May 31, 2024554.00554.00544.00545.55544.9923,599
May 30, 2024557.00560.05543.80549.15548.5854,267
May 29, 2024580.00580.00553.75556.70556.1248,616
May 28, 2024572.60587.00572.60582.40581.8035,897
May 27, 2024579.70583.35571.25572.60572.0122,287
May 24, 2024580.00588.50577.00579.70579.1012,697
May 23, 2024574.35586.10574.35585.00584.3923,211
May 22, 2024579.05580.50573.80577.85577.2510,284
May 21, 2024585.00592.15575.60579.45578.8515,286
May 17, 2024590.30593.75586.30589.80589.1929,071
May 16, 2024583.00591.80581.60590.05589.4428,292
May 15, 2024600.65600.65575.25578.75578.1540,087
May 14, 2024598.95604.65594.05597.25596.6332,672
May 13, 2024590.05599.65587.30597.60596.9895,865
May 10, 2024581.00593.05577.50591.65591.0424,846
May 9, 2024582.40587.50568.00577.70577.1026,021
May 8, 2024577.10588.10571.50586.90586.2958,335
May 7, 2024575.75580.00566.05578.30577.7019,699
May 6, 2024584.75584.75569.10573.95573.3617,180
May 3, 2024576.60584.50573.00575.95575.3534,031
May 2, 2024572.25581.65571.50576.55575.9540,923
Apr 30, 2024566.25579.65560.30572.30571.71375,689
Apr 29, 2024566.70573.80552.50560.85560.2762,441
Apr 26, 2024564.65578.00564.00566.25565.6627,190
Apr 25, 2024574.80577.55559.90563.20562.6263,268
Apr 24, 2024553.15582.40553.15575.80575.20150,404
Apr 23, 2024580.65598.55576.00593.10592.4955,954
Apr 22, 2024589.25591.85577.30579.85579.2540,988
Apr 19, 2024585.55594.50579.00588.55587.9444,596
Apr 18, 2024608.70614.55597.20601.05600.4319,557
Apr 16, 2024613.30619.55605.00608.20607.579,420
Apr 15, 2024600.05624.25600.05616.20615.5658,367
Apr 12, 2024627.70640.80624.45629.05628.4034,923
Apr 10, 2024627.20630.65620.80626.85626.2029,380
Apr 9, 2024629.80633.95620.65625.15624.5030,506
Apr 8, 2024620.05633.65613.25628.25627.6049,988
Apr 5, 2024608.30630.10608.30619.75619.11136,667
Apr 4, 2024623.00623.00602.85606.30605.6766,870
Apr 3, 2024623.40625.00616.75621.10620.4634,734
Apr 2, 2024618.20626.75617.30623.90623.2551,440
Apr 1, 2024610.00626.80610.00616.25615.6179,912
Mar 28, 2024593.65614.10593.65608.95608.3272,316
Mar 27, 2024600.00604.75592.85599.00598.3824,002
Mar 26, 2024582.25605.70582.25599.70599.0857,682
Mar 22, 2024578.10588.15573.80581.50580.9032,005
Mar 21, 2024560.00583.35557.30580.25579.6537,163
Mar 20, 2024549.10565.70549.10560.15559.572,963,137
Mar 19, 2024567.00567.00546.05548.80548.2318,086
Mar 18, 2024569.60569.60559.65565.55564.9625,319
Mar 15, 2024574.55574.55563.00568.05567.4626,821
Mar 14, 2024571.00580.15561.10572.75572.1620,938
Mar 13, 2024604.75604.75567.05573.15572.5641,427
Mar 12, 2024604.40606.10592.40600.45599.8374,147

Related Tickers

SBILIFE.BO SBI Life Insurance Company Limited
1,409.35
-0.54%
 
HDFCLIFE.BO HDFC Life Insurance Company Limited
631.30
-0.91%
 
LICI.BO Life Insurance Corporation of India
744.15
-1.32%
 
SBILIFE.NS SBI Life Insurance Company Limited
1,409.00
-0.58%
 
LICI.NS Life Insurance Corporation of India
744.50
-1.29%