Singapore markets open in 8 hours 50 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,473.55 -1.54 (-0.03%) Dow
39,096.53 -72.99 (-0.19%) Nasdaq
17,892.43 +13.13 (+0.07%) Bitcoin USD
61,853.83 -1,102.30 (-1.75%) CMC Crypto 200
1,310.41 -34.10 (-2.54%)
ICICI Prudential Life Insurance Company Limited (ICICIPRULI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 624.55 | 631.35 | 601.55 | 620.45 | 620.45 | 82,674 |
| 01 Jul 2024 | 601.90 | 624.90 | 601.90 | 616.55 | 616.55 | 36,246 |
| 28 Jun 2024 | 605.40 | 611.00 | 598.05 | 605.60 | 605.60 | 28,643 |
| 27 Jun 2024 | 600.00 | 603.95 | 594.80 | 599.70 | 599.70 | 11,969 |
| 26 Jun 2024 | 604.10 | 617.75 | 595.55 | 596.25 | 596.25 | 45,184 |
| 25 Jun 2024 | 609.90 | 610.55 | 593.60 | 599.95 | 599.95 | 28,528 |
| 24 Jun 2024 | 599.00 | 610.00 | 594.65 | 605.00 | 605.00 | 26,662 |
| 21 Jun 2024 | 607.30 | 610.40 | 601.85 | 604.15 | 604.15 | 10,831 |
| 20 Jun 2024 | 605.50 | 607.30 | 596.60 | 605.40 | 605.40 | 14,873 |
| 19 Jun 2024 | 610.70 | 611.90 | 600.50 | 601.40 | 601.40 | 17,032 |
| 18 Jun 2024 | 615.00 | 618.70 | 601.15 | 605.90 | 605.90 | 55,743 |
| 14 Jun 2024 | 596.15 | 621.30 | 594.95 | 614.20 | 614.20 | 68,164 |
| 13 Jun 2024 | 584.30 | 598.55 | 573.85 | 596.05 | 596.05 | 107,379 |
| 13 Jun 2024 | 0.6 Dividend | |||||
| 12 Jun 2024 | 582.00 | 583.55 | 578.55 | 580.00 | 579.40 | 7,915 |
| 11 Jun 2024 | 589.50 | 589.50 | 575.95 | 581.30 | 580.70 | 12,828 |
| 10 Jun 2024 | 570.25 | 586.50 | 569.15 | 580.60 | 580.00 | 42,818 |
| 07 Jun 2024 | 568.00 | 572.60 | 562.40 | 571.55 | 570.96 | 13,605 |
| 06 Jun 2024 | 561.95 | 568.50 | 561.15 | 563.35 | 562.77 | 10,133 |
| 05 Jun 2024 | 532.05 | 565.80 | 532.05 | 561.95 | 561.37 | 52,693 |
| 04 Jun 2024 | 546.00 | 557.90 | 516.45 | 543.15 | 542.59 | 65,923 |
| 03 Jun 2024 | 559.05 | 559.90 | 547.75 | 553.05 | 552.48 | 39,432 |
| 31 May 2024 | 554.00 | 554.00 | 544.00 | 545.55 | 544.99 | 23,599 |
| 30 May 2024 | 557.00 | 560.05 | 543.80 | 549.15 | 548.58 | 54,267 |
| 29 May 2024 | 580.00 | 580.00 | 553.75 | 556.70 | 556.12 | 48,616 |
| 28 May 2024 | 572.60 | 587.00 | 572.60 | 582.40 | 581.80 | 35,897 |
| 27 May 2024 | 579.70 | 583.35 | 571.25 | 572.60 | 572.01 | 22,287 |
| 24 May 2024 | 580.00 | 588.50 | 577.00 | 579.70 | 579.10 | 12,697 |
| 23 May 2024 | 574.35 | 586.10 | 574.35 | 585.00 | 584.39 | 23,211 |
| 22 May 2024 | 579.05 | 580.50 | 573.80 | 577.85 | 577.25 | 10,284 |
| 21 May 2024 | 585.00 | 592.15 | 575.60 | 579.45 | 578.85 | 15,286 |
| 17 May 2024 | 590.30 | 593.75 | 586.30 | 589.80 | 589.19 | 29,071 |
| 16 May 2024 | 583.00 | 591.80 | 581.60 | 590.05 | 589.44 | 28,292 |
| 15 May 2024 | 600.65 | 600.65 | 575.25 | 578.75 | 578.15 | 40,087 |
| 14 May 2024 | 598.95 | 604.65 | 594.05 | 597.25 | 596.63 | 32,672 |
| 13 May 2024 | 590.05 | 599.65 | 587.30 | 597.60 | 596.98 | 95,865 |
| 10 May 2024 | 581.00 | 593.05 | 577.50 | 591.65 | 591.04 | 24,846 |
| 09 May 2024 | 582.40 | 587.50 | 568.00 | 577.70 | 577.10 | 26,021 |
| 08 May 2024 | 577.10 | 588.10 | 571.50 | 586.90 | 586.29 | 58,335 |
| 07 May 2024 | 575.75 | 580.00 | 566.05 | 578.30 | 577.70 | 19,699 |
| 06 May 2024 | 584.75 | 584.75 | 569.10 | 573.95 | 573.36 | 17,180 |
| 03 May 2024 | 576.60 | 584.50 | 573.00 | 575.95 | 575.35 | 34,031 |
| 02 May 2024 | 572.25 | 581.65 | 571.50 | 576.55 | 575.95 | 40,923 |
| 30 Apr 2024 | 566.25 | 579.65 | 560.30 | 572.30 | 571.71 | 375,689 |
| 29 Apr 2024 | 566.70 | 573.80 | 552.50 | 560.85 | 560.27 | 62,441 |
| 26 Apr 2024 | 564.65 | 578.00 | 564.00 | 566.25 | 565.66 | 27,190 |
| 25 Apr 2024 | 574.80 | 577.55 | 559.90 | 563.20 | 562.62 | 63,268 |
| 24 Apr 2024 | 553.15 | 582.40 | 553.15 | 575.80 | 575.20 | 150,404 |
| 23 Apr 2024 | 580.65 | 598.55 | 576.00 | 593.10 | 592.49 | 55,954 |
| 22 Apr 2024 | 589.25 | 591.85 | 577.30 | 579.85 | 579.25 | 40,988 |
| 19 Apr 2024 | 585.55 | 594.50 | 579.00 | 588.55 | 587.94 | 44,596 |
| 18 Apr 2024 | 608.70 | 614.55 | 597.20 | 601.05 | 600.43 | 19,557 |
| 16 Apr 2024 | 613.30 | 619.55 | 605.00 | 608.20 | 607.57 | 9,420 |
| 15 Apr 2024 | 600.05 | 624.25 | 600.05 | 616.20 | 615.56 | 58,367 |
| 12 Apr 2024 | 627.70 | 640.80 | 624.45 | 629.05 | 628.40 | 34,923 |
| 10 Apr 2024 | 627.20 | 630.65 | 620.80 | 626.85 | 626.20 | 29,380 |
| 09 Apr 2024 | 629.80 | 633.95 | 620.65 | 625.15 | 624.50 | 30,506 |
| 08 Apr 2024 | 620.05 | 633.65 | 613.25 | 628.25 | 627.60 | 49,988 |
| 05 Apr 2024 | 608.30 | 630.10 | 608.30 | 619.75 | 619.11 | 136,667 |
| 04 Apr 2024 | 623.00 | 623.00 | 602.85 | 606.30 | 605.67 | 66,870 |
| 03 Apr 2024 | 623.40 | 625.00 | 616.75 | 621.10 | 620.46 | 34,734 |
| 02 Apr 2024 | 618.20 | 626.75 | 617.30 | 623.90 | 623.25 | 51,440 |
| 01 Apr 2024 | 610.00 | 626.80 | 610.00 | 616.25 | 615.61 | 79,912 |
| 28 Mar 2024 | 593.65 | 614.10 | 593.65 | 608.95 | 608.32 | 72,316 |
| 27 Mar 2024 | 600.00 | 604.75 | 592.85 | 599.00 | 598.38 | 24,002 |
| 26 Mar 2024 | 582.25 | 605.70 | 582.25 | 599.70 | 599.08 | 57,682 |
| 22 Mar 2024 | 578.10 | 588.15 | 573.80 | 581.50 | 580.90 | 32,005 |
| 21 Mar 2024 | 560.00 | 583.35 | 557.30 | 580.25 | 579.65 | 37,163 |
| 20 Mar 2024 | 549.10 | 565.70 | 549.10 | 560.15 | 559.57 | 2,963,137 |
| 19 Mar 2024 | 567.00 | 567.00 | 546.05 | 548.80 | 548.23 | 18,086 |
| 18 Mar 2024 | 569.60 | 569.60 | 559.65 | 565.55 | 564.96 | 25,319 |
| 15 Mar 2024 | 574.55 | 574.55 | 563.00 | 568.05 | 567.46 | 26,821 |
| 14 Mar 2024 | 571.00 | 580.15 | 561.10 | 572.75 | 572.16 | 20,938 |
| 13 Mar 2024 | 604.75 | 604.75 | 567.05 | 573.15 | 572.56 | 41,427 |
| 12 Mar 2024 | 604.40 | 606.10 | 592.40 | 600.45 | 599.83 | 74,147 |
| 11 Mar 2024 | 590.80 | 614.45 | 567.80 | 599.65 | 599.03 | 316,450 |
| 07 Mar 2024 | 579.95 | 590.80 | 563.80 | 586.90 | 586.29 | 53,872 |
| 06 Mar 2024 | 555.00 | 579.55 | 549.25 | 576.50 | 575.90 | 118,703 |
| 05 Mar 2024 | 546.05 | 557.90 | 540.45 | 553.60 | 553.03 | 38,060 |
| 04 Mar 2024 | 536.55 | 558.50 | 534.05 | 546.70 | 546.13 | 141,481 |
| 01 Mar 2024 | 539.00 | 547.10 | 534.15 | 539.45 | 538.89 | 60,296 |
| 29 Feb 2024 | 529.95 | 534.45 | 518.40 | 532.00 | 531.45 | 37,124 |
| 28 Feb 2024 | 518.90 | 530.00 | 518.90 | 522.90 | 522.36 | 39,153 |
| 27 Feb 2024 | 525.80 | 539.75 | 516.85 | 518.85 | 518.31 | 157,763 |
| 26 Feb 2024 | 524.95 | 528.20 | 520.80 | 523.50 | 522.96 | 14,945 |
| 23 Feb 2024 | 521.15 | 525.20 | 519.15 | 522.60 | 522.06 | 10,159 |
| 22 Feb 2024 | 515.05 | 520.00 | 515.05 | 518.25 | 517.71 | 108,244 |
| 21 Feb 2024 | 524.55 | 526.10 | 518.50 | 519.85 | 519.31 | 29,159 |
| 20 Feb 2024 | 510.60 | 523.00 | 509.90 | 521.75 | 521.21 | 30,538 |
| 19 Feb 2024 | 513.05 | 517.65 | 509.15 | 514.65 | 514.12 | 31,908 |
| 16 Feb 2024 | 508.15 | 515.70 | 506.00 | 512.15 | 511.62 | 18,622 |
| 15 Feb 2024 | 508.70 | 511.25 | 503.75 | 504.80 | 504.28 | 55,451 |
| 14 Feb 2024 | 502.10 | 509.95 | 501.90 | 509.00 | 508.47 | 24,915 |
| 13 Feb 2024 | 506.75 | 513.75 | 498.50 | 512.10 | 511.57 | 17,010 |
| 12 Feb 2024 | 520.70 | 520.90 | 502.35 | 504.20 | 503.68 | 11,998 |
| 09 Feb 2024 | 519.80 | 522.45 | 510.40 | 521.10 | 520.56 | 16,247 |
| 08 Feb 2024 | 532.95 | 533.50 | 518.70 | 520.35 | 519.81 | 25,050 |
| 07 Feb 2024 | 529.85 | 533.55 | 525.60 | 530.20 | 529.65 | 85,389 |
| 06 Feb 2024 | 504.20 | 528.60 | 503.00 | 526.40 | 525.86 | 54,679 |
| 05 Feb 2024 | 511.90 | 511.90 | 502.00 | 504.15 | 503.63 | 19,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.