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

ICICI Prudential Life Insurance Company Limited (ICICIPRULI.NS)

Compare
544.90
-1.25
(-0.23%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025544.00547.70535.25544.90544.901,372,561
Mar 11, 2025542.00548.80535.10546.15546.151,049,509
Mar 10, 2025552.40554.05542.00544.65544.65883,327
Mar 7, 2025550.10554.70545.00549.55549.551,063,618
Mar 6, 2025555.00558.45547.90550.15550.151,050,646
Mar 5, 2025545.00557.00545.00550.05550.052,864,688
Mar 4, 2025553.75554.05543.40547.75547.751,854,779
Mar 3, 2025552.10556.95544.15554.25554.251,250,103
Feb 28, 2025560.05574.75548.30551.60551.601,996,851
Feb 27, 2025565.00571.90555.25559.75559.751,802,194
Feb 25, 2025566.00569.50560.10566.70566.70583,632
Feb 24, 2025571.00573.00563.40566.40566.40317,787
Feb 21, 2025574.10579.40570.05574.00574.001,574,753
Feb 20, 2025575.85580.35572.55574.80574.801,009,089
Feb 19, 2025570.65579.65568.25576.00576.001,120,833
Feb 18, 2025572.20578.20566.20573.20573.20720,799
Feb 17, 2025580.00581.95567.90575.20575.20994,049
Feb 14, 2025593.35597.75580.00582.45582.45712,329
Feb 13, 2025579.80594.40578.85590.85590.85772,099
Feb 12, 2025575.00589.00563.45579.80579.80927,101
Feb 11, 2025587.85590.80569.55574.80574.80498,876
Feb 10, 2025603.00608.95585.15587.85587.85649,320
Feb 7, 2025603.00605.60592.05600.05600.051,046,797
Feb 6, 2025606.00609.85597.90599.95599.95596,337
Feb 5, 2025609.40614.70602.55605.25605.25750,646
Feb 4, 2025609.00611.45600.00606.95606.95925,652
Feb 3, 2025605.95618.90600.30604.65604.651,011,490
Feb 1, 2025613.15643.20569.00606.00606.003,451,517
Jan 31, 2025610.00620.95607.60616.00616.00536,251
Jan 30, 2025607.00617.00601.05611.40611.40555,935
Jan 29, 2025603.00611.35598.95606.80606.80760,118
Jan 28, 2025589.05603.55585.65600.30600.30636,251
Jan 27, 2025589.45590.35582.25589.05589.05411,561
Jan 24, 2025595.00600.85586.90590.50590.501,567,073
Jan 23, 2025595.00603.40590.55594.70594.70889,946
Jan 22, 2025620.00620.00572.00598.05598.0513,189,131
Jan 21, 2025645.20651.95633.25635.55635.55737,092
Jan 20, 2025654.45654.45631.20641.30641.30614,141
Jan 17, 2025648.15650.00634.35645.75645.751,602,885
Jan 16, 2025642.00666.95639.55651.40651.403,851,915
Jan 15, 2025642.80642.80628.65633.05633.052,420,045
Jan 14, 2025636.45644.25632.70642.15642.15503,856
Jan 13, 2025642.00653.00633.00636.45636.45770,365
Jan 10, 2025645.40650.70632.40644.55644.55997,606
Jan 9, 2025653.00657.15644.65646.85646.85790,168
Jan 8, 2025661.00666.85652.00652.95652.95742,877
Jan 7, 2025659.25673.00659.25662.70662.701,037,686
Jan 6, 2025676.15681.95652.80661.90661.90681,886
Jan 3, 2025663.30677.30662.85673.60673.601,252,466
Jan 2, 2025657.10666.80655.65662.10662.101,473,456
Jan 1, 2025657.00675.60644.05659.80659.80931,601
Dec 31, 2024643.80659.90643.45654.85654.85921,784
Dec 30, 2024656.15656.50643.90647.00647.002,750,493
Dec 27, 2024668.00669.25654.70656.15656.15770,997
Dec 26, 2024661.55670.50658.05668.10668.10563,794
Dec 24, 2024649.60666.90645.05661.55661.551,226,611
Dec 23, 2024650.00654.45643.35649.60649.60850,671
Dec 20, 2024664.50664.50650.10653.90653.901,418,236
Dec 19, 2024658.50661.70654.25659.50659.50407,066
Dec 18, 2024670.00673.55661.20662.55662.55341,519
Dec 17, 2024684.90684.90669.05670.75670.751,086,358
Dec 16, 2024688.00691.95677.60679.50679.50943,853
Dec 13, 2024688.05692.25675.60685.75685.75828,354
Dec 12, 2024697.80700.00686.00691.95691.95769,708
Dec 11, 2024686.80696.50682.00695.35695.35771,530
Dec 10, 2024684.70694.90677.30681.00681.001,296,860
Dec 9, 2024675.00680.65671.10676.20676.20607,213
Dec 6, 2024679.00687.30671.95674.85674.851,183,302
Dec 5, 2024679.00682.30663.65674.70674.70840,658
Dec 4, 2024687.00691.00672.95675.80675.801,000,350
Dec 3, 2024695.50699.45683.10684.20684.201,008,762
Dec 2, 2024690.00704.00689.50691.90691.90442,351
Nov 29, 2024690.00704.70687.60699.65699.651,816,684
Nov 28, 2024680.00695.50667.70691.85691.853,444,882
Nov 27, 2024690.35691.40679.00680.80680.80710,254
Nov 26, 2024687.65697.95685.65691.25691.25691,907
Nov 25, 2024692.20699.45685.55687.65687.651,582,428
Nov 22, 2024676.00695.00671.00687.20687.20358,244
Nov 21, 2024680.00688.65676.00678.55678.55385,143
Nov 19, 2024695.00695.95668.30685.20685.202,346,510
Nov 18, 2024687.00698.75683.00693.20693.20509,365
Nov 14, 2024689.80699.45688.05693.90693.90542,297
Nov 13, 2024692.25701.15685.00688.00688.00562,534
Nov 12, 2024704.70711.25698.25702.10702.101,105,532
Nov 11, 2024706.00711.35699.05704.30704.30507,892
Nov 8, 2024709.15719.95707.85710.35710.35489,019
Nov 7, 2024721.25721.25711.75713.85713.85510,043
Nov 6, 2024731.50733.90713.00716.25716.25864,875
Nov 5, 2024732.50738.95702.30732.15732.151,932,380
Nov 4, 2024744.00744.80730.05735.80735.80653,599
Nov 1, 2024738.10750.00738.10744.95744.9569,849
Oct 31, 2024747.75756.00736.40741.00741.00602,669
Oct 30, 2024766.50768.00745.70747.55747.55956,924
Oct 29, 2024749.55773.90732.45768.40768.401,387,142
Oct 28, 2024740.50754.60735.70749.55749.55596,587
Oct 25, 2024772.80774.50730.65742.85742.851,761,993
Oct 24, 2024747.00776.85744.65768.00768.001,290,728
Oct 23, 2024701.20759.85701.20746.45746.451,719,740
Oct 22, 2024750.70761.35728.55731.05731.051,428,918
Oct 21, 2024748.45755.35742.40749.60749.60588,290
Oct 18, 2024732.05748.60723.15745.35745.35410,104
Oct 17, 2024745.40753.40731.60735.15735.15734,313
Oct 16, 2024733.60754.60733.60745.40745.401,139,316
Oct 15, 2024741.65759.45728.05733.75733.751,645,712
Oct 14, 2024742.35744.50731.55739.15739.15721,738
Oct 11, 2024745.35749.00732.25742.55742.55980,855
Oct 10, 2024756.15761.65743.00745.60745.60375,514
Oct 9, 2024747.00764.45740.25755.65755.651,429,943
Oct 8, 2024744.00748.00726.20742.60742.601,690,785
Oct 7, 2024755.75760.45739.20744.95744.95629,532
Oct 4, 2024757.45770.65751.75755.75755.751,002,583
Oct 3, 2024762.05765.00748.95757.45757.45722,266
Oct 1, 2024780.15796.80763.55767.20767.201,138,660
Sep 30, 2024793.80793.80777.25780.15780.15801,207
Sep 27, 2024770.00794.00770.00789.50789.501,986,359
Sep 26, 2024773.65788.60766.95782.20782.201,233,639
Sep 25, 2024772.80775.95761.50773.65773.651,359,054
Sep 24, 2024790.30795.00767.20775.70775.701,308,591
Sep 23, 2024768.00793.00766.00791.05791.051,326,368
Sep 20, 2024758.80770.90755.00768.00768.001,602,126
Sep 19, 2024749.00765.45748.05755.10755.101,508,403
Sep 18, 2024753.00760.90745.00750.65750.65831,311
Sep 17, 2024749.00753.00742.85750.00750.001,012,567
Sep 16, 2024751.20756.80745.55749.90749.90509,408
Sep 13, 2024757.00764.75752.85755.25755.25930,947
Sep 12, 2024752.40762.20748.80755.65755.65728,253
Sep 11, 2024746.00759.15741.70750.90750.901,481,524
Sep 10, 2024755.00756.70740.35746.00746.001,528,123
Sep 9, 2024749.90766.70749.40758.15758.151,208,039
Sep 6, 2024757.00760.30748.05750.65750.65812,409
Sep 5, 2024772.90772.90756.00758.05758.051,346,555
Sep 4, 2024760.50771.40755.80769.35769.351,065,130
Sep 3, 2024755.20765.55746.05763.70763.701,757,723
Sep 2, 2024755.00759.00748.80753.45753.45945,318
Aug 30, 2024742.00754.75738.50753.15753.151,838,816
Aug 29, 2024740.10754.20738.45742.30742.301,080,111
Aug 28, 2024741.00750.65736.10744.60744.601,750,966
Aug 27, 2024723.30747.85721.00744.15744.153,156,537
Aug 26, 2024732.00732.00715.45723.25723.251,397,958
Aug 23, 2024734.85741.15728.20731.95731.951,079,889
Aug 22, 2024744.85748.85731.30733.00733.001,634,542
Aug 21, 2024748.55752.45738.95741.45741.452,726,706
Aug 20, 2024719.80748.30719.40742.50742.502,867,974
Aug 19, 2024720.00724.50714.55720.05720.05472,715
Aug 16, 2024711.00722.50702.65720.05720.052,069,373
Aug 14, 2024725.60728.55715.00718.20718.20639,172
Aug 13, 2024730.00739.30720.30724.30724.301,166,273
Aug 12, 2024731.10741.00726.20728.75728.751,376,694
Aug 9, 2024741.10746.65735.75739.25739.251,246,603
Aug 8, 2024722.55744.00717.05738.65738.651,931,611
Aug 7, 2024708.25728.50705.00726.05726.051,472,564
Aug 6, 2024718.00726.90697.35700.05700.051,350,870
Aug 5, 2024705.00725.85705.00714.20714.202,269,484
Aug 2, 2024731.80739.00725.00728.60728.601,512,837
Aug 1, 2024735.70742.20730.55734.70734.701,988,202
Jul 31, 2024723.85739.60719.55735.95735.95971,621
Jul 30, 2024722.80733.35698.05723.85723.852,695,889
Jul 29, 2024724.90729.15716.00719.05719.05898,295
Jul 26, 2024702.80731.45701.60724.90724.903,800,832
Jul 25, 2024690.00703.85685.05701.70701.702,873,383
Jul 24, 2024635.00697.50634.95694.25694.259,280,093
Jul 23, 2024636.95642.75611.25638.40638.402,765,631
Jul 22, 2024640.05644.50631.00633.80633.801,385,767
Jul 19, 2024651.00652.95637.50643.40643.401,283,956
Jul 18, 2024648.50657.00640.15654.80654.801,388,472
Jul 16, 2024654.35662.75639.55654.35654.352,086,000
Jul 15, 2024652.50661.60650.25654.25654.25690,148
Jul 12, 2024653.00657.20649.45651.15651.15699,764
Jul 11, 2024661.10664.20650.30653.35653.351,902,488
Jul 10, 2024647.05673.70637.50660.75660.755,187,432
Jul 9, 2024638.50652.40635.05646.50646.502,579,594
Jul 8, 2024641.60643.65628.60636.35636.351,426,044
Jul 5, 2024634.00644.85631.30643.00643.00620,866
Jul 4, 2024639.40643.75630.95633.45633.451,524,230
Jul 3, 2024624.70637.90617.35634.40634.402,493,092
Jul 2, 2024621.45631.50601.45620.35620.355,605,015
Jul 1, 2024602.95624.95601.20616.70616.701,329,399
Jun 28, 2024599.65610.85598.05605.70605.701,685,280
Jun 27, 2024596.20604.35594.25599.65599.651,353,187
Jun 26, 2024602.00617.75595.50596.50596.501,949,691
Jun 25, 2024606.00610.85593.45600.35600.351,938,716
Jun 24, 2024603.00610.00594.80605.40605.401,872,998
Jun 21, 2024606.95610.55601.00604.40604.401,239,416
Jun 20, 2024604.00607.00596.60605.50605.501,287,329
Jun 19, 2024610.00611.55599.95601.85601.851,695,120
Jun 18, 2024615.00620.65601.40606.80606.802,005,317
Jun 14, 2024599.00622.00594.00613.70613.702,947,635
Jun 13, 2024 0.60 Dividend
Jun 13, 2024588.00598.60573.80596.15596.153,722,751
Jun 12, 2024581.65583.70578.00579.75579.15681,075
Jun 11, 2024587.00588.30575.35581.65581.051,992,856
Jun 10, 2024571.75586.00567.10581.00580.401,777,038
Jun 7, 2024567.00572.90560.70571.40570.81645,153
Jun 6, 2024563.10568.75561.55563.60563.02777,374
Jun 5, 2024540.10566.00540.10562.60562.02789,781
Jun 4, 2024552.10558.20515.45542.90542.343,324,127
Jun 3, 2024560.00561.95548.00552.05551.481,363,318
May 31, 2024554.00554.20543.30545.45544.892,422,230
May 30, 2024556.00562.95544.00548.95548.382,669,270
May 29, 2024579.35580.00553.60556.20555.626,677,580
May 28, 2024573.00586.95573.00582.55581.952,117,884
May 27, 2024579.50583.50570.80572.90572.31824,317
May 24, 2024585.50588.85576.50579.50578.90584,410
May 23, 2024578.00585.90578.00585.05584.44714,284
May 22, 2024580.25582.25573.30577.40576.801,382,865
May 21, 2024589.70592.70576.00580.20579.601,534,804
May 17, 2024589.05593.75586.35590.20589.592,190,530
May 16, 2024583.00591.80581.40590.05589.44857,053
May 15, 2024598.90598.90574.45577.05576.451,268,460
May 14, 2024597.35604.65593.85597.20596.581,714,170
May 13, 2024593.00599.70587.40597.30596.682,220,073
May 10, 2024580.00593.85577.55591.75591.141,276,601
May 9, 2024588.00588.00567.85578.25577.651,306,379
May 8, 2024577.50588.55572.00587.00586.39827,743
May 7, 2024575.05580.00566.00577.80577.201,156,835
May 6, 2024580.80583.10568.80574.30573.71594,551
May 3, 2024576.55585.00572.75576.70576.101,420,649
May 2, 2024572.90582.00571.05576.55575.951,417,126
Apr 30, 2024564.00579.80560.40572.90572.314,170,361
Apr 29, 2024568.25573.75552.25559.90559.322,751,497
Apr 26, 2024564.00577.90563.50566.25565.661,331,995
Apr 25, 2024572.00578.35560.00564.15563.573,477,293
Apr 24, 2024558.00582.35556.75575.65575.057,351,418
Apr 23, 2024581.85599.00576.00593.85593.243,049,206
Apr 22, 2024589.95591.55577.50580.30579.70796,586
Apr 19, 2024589.00595.00578.60588.15587.541,813,605
Apr 18, 2024605.40614.50597.45602.50601.882,528,859
Apr 16, 2024614.00619.80604.75608.50607.87672,758
Apr 15, 2024621.00624.75605.10616.35615.71888,398
Apr 12, 2024625.85640.85624.20629.00628.352,028,403
Apr 10, 2024627.90630.60621.00627.35626.701,353,231
Apr 9, 2024629.40633.45620.65625.25624.601,432,457
Apr 8, 2024623.40634.00612.65628.70628.052,241,262
Apr 5, 2024609.70630.00606.00620.00619.365,123,577
Apr 4, 2024620.05621.00602.55605.75605.122,118,902
Apr 3, 2024623.00625.10617.00620.75620.111,578,089
Apr 2, 2024618.40626.70617.20623.30622.652,577,155
Apr 1, 2024610.00627.00610.00616.10615.461,936,435
Mar 28, 2024598.95614.00596.60608.65608.021,328,162
Mar 27, 2024599.90604.90593.00599.10598.481,460,193
Mar 26, 2024588.00605.95588.00599.90599.284,000,040
Mar 22, 2024578.85588.75573.65581.85581.251,231,241
Mar 21, 2024560.80584.00556.50580.25579.651,932,166
Mar 20, 2024550.00565.60550.00560.35559.771,879,361
Mar 19, 2024565.55567.50545.85549.60549.032,176,263
Mar 18, 2024569.00569.00559.70565.85565.261,279,804
Mar 15, 2024572.80579.00563.00567.75567.162,356,414
Mar 14, 2024572.05581.55561.25572.70572.113,124,841
Mar 13, 2024602.20604.40567.00573.55572.963,112,506
Mar 12, 2024601.05606.90592.15600.50599.883,065,065

Related Tickers

SBILIFE.NS SBI Life Insurance Company Limited
1,409.00
-0.58%
 
HDFCLIFE.NS HDFC Life Insurance Company Limited
632.00
-0.78%
 
LICI.BO Life Insurance Corporation of India
744.15
-1.32%
 
MFSL.NS Max Financial Services Limited
1,061.80
-2.23%
 
LICI.NS Life Insurance Corporation of India
744.50
-1.29%
 
PUK Prudential plc
19.47
+1.91%
 
PRU.L Prudential plc
749.20
+1.93%