NSE - Delayed Quote
INR
ICICI Prudential Asset Management Company Limited (ICICIAMC.NS)
2,968.90
-10.20
(-0.34%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
2,974.90
2,976.00
2,952.90
2,968.90
2,968.90
25,398
Nov 6, 2026
2,945.00
2,954.70
2,888.60
2,935.80
2,935.80
309,419
Nov 5, 2026
2,915.00
2,986.80
2,903.90
2,979.10
2,979.10
542,464
Nov 4, 2026
2,870.00
2,889.80
2,852.50
2,880.20
2,880.20
138,031
Nov 3, 2026
2,798.40
2,888.50
2,780.20
2,871.50
2,871.50
219,848
Nov 2, 2026
2,727.80
2,808.90
2,718.00
2,798.40
2,798.40
243,425
Oct 30, 2026
2,765.00
2,765.00
2,687.00
2,706.90
2,706.90
307,257
Oct 29, 2026
2,780.10
2,811.50
2,733.70
2,741.90
2,741.90
151,787
Oct 28, 2026
2,815.10
2,817.50
2,747.10
2,788.70
2,788.70
264,083
Oct 27, 2026
2,759.90
2,811.00
2,752.70
2,799.70
2,799.70
250,464
Oct 26, 2026
2,653.00
2,764.20
2,653.00
2,754.30
2,754.30
232,896
Oct 23, 2026
2,721.20
2,721.30
2,621.00
2,651.80
2,651.80
519,999
Oct 22, 2026
2,706.20
2,733.50
2,676.80
2,721.20
2,721.20
289,481
Oct 21, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
2,764.00
2,764.00
2,695.00
2,717.30
2,717.30
430,807
Oct 19, 2026
2,819.40
2,822.20
2,752.50
2,775.50
2,745.50
484,366
Oct 16, 2026
2,870.00
2,870.00
2,802.00
2,812.20
2,781.80
674,140
Oct 15, 2026
2,906.00
2,906.10
2,812.20
2,837.80
2,807.13
793,943
Oct 14, 2026
2,950.00
2,950.00
2,884.10
2,915.20
2,883.69
296,903
Oct 13, 2026
2,999.10
3,018.10
2,932.00
2,938.50
2,906.74
508,991
Oct 12, 2026
3,039.60
3,041.00
2,957.50
2,969.40
2,937.30
367,181
Oct 9, 2026
3,055.20
3,088.60
3,014.00
3,030.30
2,997.55
301,279
Oct 8, 2026
3,055.00
3,099.90
2,982.00
3,066.40
3,033.26
562,837
Oct 7, 2026
3,060.00
3,086.20
3,041.50
3,058.50
3,025.44
309,677
Oct 6, 2026
3,062.20
3,085.00
3,040.00
3,071.50
3,038.30
275,856
Oct 5, 2026
3,085.90
3,095.60
3,045.00
3,061.20
3,028.11
163,817
Oct 1, 2026
3,121.00
3,121.10
3,055.00
3,084.40
3,051.06
524,043
Sep 30, 2026
3,249.00
3,249.00
3,107.40
3,136.70
3,102.80
372,808
Sep 29, 2026
3,220.00
3,265.00
3,167.00
3,233.00
3,198.05
769,671
Sep 28, 2026
3,170.10
3,235.00
3,133.20
3,214.50
3,179.75
166,130
Sep 25, 2026
3,165.00
3,197.00
3,153.90
3,184.60
3,150.18
186,676
Sep 24, 2026
3,145.00
3,189.50
3,132.40
3,169.20
3,134.94
160,187
Sep 23, 2026
3,151.90
3,189.80
3,150.40
3,179.00
3,144.64
171,584
Sep 22, 2026
3,207.00
3,216.10
3,141.00
3,151.20
3,117.14
335,076
Sep 21, 2026
3,233.00
3,287.00
3,179.10
3,207.80
3,173.13
424,027
Sep 18, 2026
3,085.20
3,286.00
3,073.70
3,206.70
3,172.04
1,632,087
Sep 17, 2026
3,070.50
3,108.80
3,022.00
3,098.00
3,064.51
245,387
Sep 16, 2026
3,065.00
3,105.00
3,028.00
3,086.30
3,052.94
293,518
Sep 15, 2026
3,021.70
3,114.90
3,021.70
3,065.00
3,031.87
840,166
Sep 11, 2026
3,010.00
3,051.00
2,992.30
3,041.50
3,008.62
135,852
Sep 10, 2026
3,003.50
3,055.50
2,991.80
3,033.50
3,000.71
237,958
Sep 9, 2026
3,001.00
3,009.90
2,953.60
3,003.50
2,971.04
347,633
Sep 8, 2026
3,001.00
3,031.90
2,983.80
3,013.00
2,980.43
309,852
Sep 7, 2026
2,970.90
3,038.20
2,933.30
3,013.70
2,981.13
279,992
Sep 4, 2026
2,990.00
2,995.90
2,958.50
2,970.90
2,938.79
281,169
Sep 3, 2026
2,998.90
3,011.00
2,951.10
2,980.00
2,947.79
507,302
Sep 2, 2026
3,030.00
3,039.90
2,946.00
2,973.30
2,941.16
880,414
Sep 1, 2026
3,069.90
3,071.90
3,008.00
3,038.10
3,005.26
835,278
Aug 31, 2026
3,139.60
3,139.60
3,059.00
3,065.10
3,031.97
688,005
Aug 28, 2026
3,114.80
3,179.30
3,088.60
3,139.60
3,105.66
755,036
Aug 27, 2026
3,099.70
3,118.20
3,060.70
3,093.60
3,060.16
4,775,198
Aug 26, 2026
3,281.20
3,294.50
3,211.10
3,222.80
3,187.97
150,355
Aug 25, 2026
3,221.40
3,305.00
3,207.10
3,291.80
3,256.22
200,060
Aug 24, 2026
3,269.70
3,294.70
3,216.70
3,230.00
3,195.09
634,322
Aug 21, 2026
3,217.90
3,285.00
3,212.20
3,269.70
3,234.36
218,970
Aug 20, 2026
3,262.90
3,313.50
3,211.10
3,228.90
3,194.00
381,699
Aug 19, 2026
3,099.00
3,292.00
3,083.90
3,260.90
3,225.65
1,108,876
Aug 18, 2026
3,148.90
3,148.90
3,088.00
3,106.00
3,072.43
215,913
Aug 17, 2026
3,099.90
3,142.50
3,080.00
3,136.00
3,102.10
325,665
Aug 14, 2026
3,160.00
3,160.00
3,080.00
3,097.90
3,064.42
255,457
Aug 13, 2026
3,080.00
3,152.60
3,062.10
3,147.00
3,112.98
266,830
Aug 12, 2026
3,028.50
3,083.20
3,020.50
3,074.60
3,041.37
149,452
Aug 11, 2026
3,062.00
3,065.00
3,023.70
3,028.50
2,995.77
290,518
Aug 10, 2026
3,070.10
3,099.00
3,038.00
3,054.20
3,021.19
212,452
Aug 7, 2026
3,080.40
3,098.00
3,055.20
3,072.80
3,039.59
139,482
Aug 6, 2026
3,087.00
3,095.00
3,061.00
3,080.40
3,047.10
123,997
Aug 5, 2026
3,098.80
3,100.00
3,056.60
3,081.80
3,048.49
219,168
Aug 4, 2026
3,090.00
3,111.00
3,056.30
3,063.80
3,030.68
323,730
Aug 3, 2026
3,129.00
3,130.00
3,087.10
3,099.10
3,065.60
322,476
Jul 31, 2026
3,052.00
3,129.60
3,052.00
3,115.90
3,082.22
149,478
Jul 30, 2026
3,110.80
3,114.00
3,046.50
3,051.40
3,018.42
292,435
Jul 29, 2026
3,121.10
3,140.00
3,095.20
3,110.70
3,077.08
173,664
Jul 28, 2026
3,143.90
3,148.00
3,101.90
3,113.70
3,080.04
133,946
Jul 27, 2026
3,129.90
3,152.00
3,113.10
3,143.90
3,109.92
178,886
Jul 24, 2026
3,108.00
3,130.50
3,091.00
3,125.60
3,091.82
94,889
Jul 23, 2026
3,100.20
3,152.00
3,100.00
3,132.00
3,098.15
249,996
Jul 22, 2026
3,145.00
3,149.80
3,105.20
3,119.90
3,086.18
219,282
Jul 21, 2026
3,125.90
3,160.00
3,099.60
3,150.00
3,115.95
426,244
Jul 20, 2026
3,196.00
3,196.00
3,089.60
3,117.40
3,083.70
406,852
Jul 17, 2026
3,114.00
3,205.00
3,102.40
3,182.80
3,148.40
382,687
Jul 16, 2026
3,164.00
3,164.00
3,075.10
3,110.00
3,076.38
1,016,870
Jul 15, 2026
3,170.00
3,174.80
3,070.20
3,147.50
3,113.48
950,084
Jul 14, 2026
3,251.10
3,287.70
3,090.70
3,165.80
3,131.58
1,118,987
Jul 13, 2026
3,164.90
3,256.00
3,139.50
3,205.60
3,170.95
1,006,232
Jul 10, 2026
3,190.80
3,205.00
3,144.30
3,159.60
3,125.45
634,775
Jul 9, 2026
3,190.40
3,207.10
3,158.00
3,181.10
3,146.72
387,087
Jul 8, 2026
3,199.50
3,258.00
3,137.80
3,149.20
3,115.16
218,138
Jul 7, 2026
3,299.20
3,309.90
3,194.00
3,201.90
3,167.29
320,221
Jul 6, 2026
3,344.80
3,360.80
3,276.00
3,295.20
3,259.58
218,135
Jul 3, 2026
3,370.90
3,381.90
3,326.00
3,334.80
3,298.75
127,669
Jul 2, 2026
3,406.20
3,418.10
3,355.00
3,360.40
3,324.08
78,817
Jul 1, 2026
3,313.90
3,428.30
3,312.00
3,406.00
3,369.19
234,002
Jun 30, 2026
3,295.00
3,347.00
3,255.00
3,319.60
3,283.72
449,683
Jun 29, 2026
3,329.90
3,380.00
3,255.50
3,282.30
3,246.82
526,821
Jun 25, 2026
3,364.90
3,381.00
3,315.00
3,326.90
3,290.94
271,837
Jun 24, 2026
3,390.10
3,404.80
3,350.10
3,359.60
3,323.29
118,238
Jun 23, 2026
3,486.00
3,486.00
3,380.90
3,399.20
3,362.46
251,843
Jun 22, 2026
3,418.00
3,465.40
3,403.60
3,416.70
3,379.77
341,853
Jun 19, 2026
3,430.00
3,568.00
3,332.00
3,429.00
3,391.94
4,005,867
Jun 18, 2026
3,277.90
3,455.00
3,271.70
3,431.70
3,394.61
723,666
Jun 17, 2026
3,246.00
3,316.90
3,218.40
3,250.50
3,215.37
2,889,650
Jun 16, 2026
3,296.00
3,296.00
3,227.60
3,245.40
3,210.32
731,743
Jun 15, 2026
3,294.40
3,313.80
3,250.30
3,269.20
3,233.86
558,862
Jun 12, 2026
12.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
3,290.00
3,330.20
3,210.00
3,238.80
3,203.79
721,491
Jun 11, 2026
3,229.70
3,266.40
3,196.00
3,206.20
3,159.28
320,686
Jun 10, 2026
3,245.00
3,338.40
3,195.00
3,203.80
3,156.91
355,234
Jun 9, 2026
3,270.00
3,309.80
3,238.00
3,248.00
3,200.47
319,892
Jun 8, 2026
3,240.00
3,288.90
3,225.70
3,233.50
3,186.18
290,247
Jun 5, 2026
3,345.00
3,380.00
3,240.00
3,249.00
3,201.45
451,485
Jun 4, 2026
3,337.90
3,374.40
3,302.40
3,314.20
3,265.70
172,335
Jun 3, 2026
3,328.00
3,374.90
3,230.00
3,342.90
3,293.98
329,221
Jun 2, 2026
3,324.00
3,389.00
3,300.00
3,322.10
3,273.48
261,473
Jun 1, 2026
3,500.00
3,536.90
3,292.70
3,331.40
3,282.65
381,969
May 29, 2026
3,450.00
3,611.00
3,385.80
3,538.50
3,486.72
680,397
May 27, 2026
3,343.00
3,504.70
3,264.50
3,437.20
3,386.90
672,004
May 26, 2026
3,355.00
3,406.70
3,341.10
3,360.60
3,311.42
229,982
May 25, 2026
3,260.00
3,364.00
3,260.00
3,344.20
3,295.26
432,773
May 22, 2026
3,199.90
3,255.00
3,190.00
3,229.80
3,182.53
233,815
May 21, 2026
3,155.00
3,249.90
3,152.00
3,199.70
3,152.87
262,149
May 20, 2026
3,080.00
3,148.90
3,043.30
3,137.40
3,091.49
208,375
May 19, 2026
3,145.10
3,173.00
3,092.00
3,099.90
3,054.53
264,398
May 18, 2026
3,150.00
3,163.90
3,090.00
3,133.40
3,087.54
735,848
May 15, 2026
3,233.60
3,289.30
3,191.50
3,199.60
3,152.78
233,237
May 14, 2026
3,274.00
3,284.90
3,191.60
3,243.60
3,196.13
199,836
May 13, 2026
3,183.90
3,283.90
3,167.10
3,274.00
3,226.09
133,849
May 12, 2026
3,200.00
3,278.00
3,155.70
3,183.90
3,137.30
335,673
May 11, 2026
3,211.10
3,236.00
3,151.00
3,202.60
3,155.73
220,777
May 8, 2026
3,301.70
3,306.00
3,216.00
3,233.10
3,185.78
187,466
May 7, 2026
3,308.40
3,317.00
3,242.70
3,301.70
3,253.38
313,853
May 6, 2026
3,301.10
3,329.50
3,280.00
3,293.10
3,244.91
125,479
May 5, 2026
3,277.00
3,302.00
3,222.20
3,289.50
3,241.36
366,824
May 4, 2026
3,297.00
3,323.90
3,260.50
3,276.30
3,228.35
186,708
Apr 30, 2026
3,309.00
3,309.80
3,264.80
3,290.20
3,242.05
192,827
Apr 29, 2026
3,295.00
3,335.90
3,268.20
3,302.40
3,254.07
264,976
Apr 28, 2026
3,300.00
3,324.80
3,278.50
3,299.80
3,251.51
157,056
Apr 27, 2026
3,329.90
3,349.00
3,255.10
3,277.50
3,229.54
174,794
Apr 24, 2026
3,360.30
3,399.00
3,279.10
3,293.40
3,245.20
291,192
Apr 23, 2026
3,429.90
3,455.00
3,322.00
3,344.40
3,295.46
261,332
Apr 22, 2026
3,523.90
3,597.50
3,409.20
3,432.40
3,382.17
445,062
Apr 21, 2026
3,320.00
3,540.90
3,308.70
3,509.80
3,458.44
794,016
Apr 20, 2026
3,338.90
3,389.10
3,272.10
3,295.70
3,247.47
381,441
Apr 17, 2026
3,304.00
3,380.00
3,260.00
3,338.90
3,290.04
647,654
Apr 16, 2026
3,247.00
3,309.00
3,212.10
3,294.60
3,246.39
816,006
Apr 15, 2026
3,380.00
3,397.00
3,175.10
3,221.00
3,173.86
2,401,037
Apr 13, 2026
3,348.60
3,400.20
3,275.00
3,353.50
3,304.42
544,470
Apr 10, 2026
3,275.00
3,430.00
3,192.00
3,385.50
3,335.95
902,003
Apr 9, 2026
3,159.40
3,275.00
3,130.20
3,251.10
3,203.52
1,193,723
Apr 8, 2026
3,173.70
3,189.00
3,095.00
3,123.70
3,077.99
1,032,494
Apr 7, 2026
2,903.00
3,055.00
2,882.30
3,010.30
2,966.25
460,850
Apr 6, 2026
2,831.50
2,934.00
2,796.80
2,905.50
2,862.98
439,271
Apr 2, 2026
2,841.40
2,871.50
2,742.00
2,844.30
2,802.68
531,617
Apr 1, 2026
2,875.90
2,894.00
2,758.80
2,857.00
2,815.19
557,898
Mar 30, 2026
2,818.00
2,874.00
2,738.00
2,801.50
2,760.50
331,535
Mar 27, 2026
2,871.00
2,907.00
2,820.70
2,874.20
2,832.14
689,368
Mar 25, 2026
2,810.00
2,913.30
2,800.10
2,901.30
2,858.84
447,353
Mar 24, 2026
2,768.00
2,807.60
2,680.40
2,793.30
2,752.42
419,686
Mar 23, 2026
2,763.00
2,774.50
2,651.00
2,690.30
2,650.93
467,336
Mar 20, 2026
2,860.00
2,879.70
2,790.50
2,804.00
2,762.96
336,772
Mar 19, 2026
2,953.50
2,974.30
2,804.70
2,820.00
2,778.73
395,888
Mar 18, 2026
2,972.00
3,029.90
2,942.00
3,019.90
2,975.70
280,131
Mar 17, 2026
2,880.00
3,008.60
2,826.00
2,963.00
2,919.64
948,316
Mar 16, 2026
2,853.10
2,903.60
2,819.70
2,884.00
2,841.79
248,858
Mar 13, 2026
2,925.00
3,003.00
2,845.00
2,879.70
2,837.56
795,166
Mar 12, 2026
2,987.00
2,990.00
2,905.00
2,936.30
2,893.33
630,631
Mar 11, 2026
3,052.20
3,089.00
2,995.00
3,000.20
2,956.29
280,972
Mar 10, 2026
2,953.00
3,094.90
2,932.00
3,083.80
3,038.67
357,479
Mar 9, 2026
2,907.00
2,935.70
2,855.10
2,907.00
2,864.46
481,704
Mar 6, 2026
2,995.20
3,023.00
2,977.20
2,997.40
2,953.53
343,835
Mar 5, 2026
3,028.40
3,050.00
2,985.00
3,008.20
2,964.18
247,006
Mar 4, 2026
3,070.00
3,071.00
2,902.50
2,992.70
2,948.90
537,155
Mar 2, 2026
3,000.00
3,105.00
2,999.10
3,090.10
3,044.88
308,669
Feb 27, 2026
3,116.90
3,127.90
3,069.10
3,112.10
3,066.56
270,097
Feb 26, 2026
3,101.00
3,133.90
3,050.40
3,113.20
3,067.64
267,073
Feb 25, 2026
3,193.00
3,193.00
3,089.00
3,108.50
3,063.01
329,355
Feb 24, 2026
3,144.00
3,172.00
3,111.10
3,150.00
3,103.90
522,517
Feb 23, 2026
3,030.00
3,149.90
2,992.30
3,131.00
3,085.18
285,371
Feb 20, 2026
3,011.10
3,059.90
3,000.00
3,023.80
2,979.55
204,508
Feb 19, 2026
3,059.00
3,084.60
3,006.00
3,026.20
2,981.91
172,893
Feb 18, 2026
3,014.90
3,085.00
2,992.00
3,074.60
3,029.60
216,495
Feb 17, 2026
3,059.90
3,059.90
2,991.90
3,008.80
2,964.77
186,612
Feb 16, 2026
3,009.00
3,064.00
2,936.40
3,046.00
3,001.42
230,681
Feb 13, 2026
3,060.20
3,079.90
2,974.80
3,008.30
2,964.27
568,474
Feb 12, 2026
3,054.90
3,150.60
3,033.00
3,108.50
3,063.01
671,895
Feb 11, 2026
3,065.00
3,086.90
3,032.00
3,045.20
3,000.63
434,269
Feb 10, 2026
3,050.00
3,090.00
3,006.20
3,057.10
3,012.36
215,393
Feb 9, 2026
3,060.60
3,075.10
2,966.30
3,018.40
2,974.23
413,802
Feb 6, 2026
3,114.00
3,122.70
3,040.10
3,060.60
3,015.81
208,351
Feb 5, 2026
3,061.00
3,129.00
3,020.90
3,098.60
3,053.25
532,341
Feb 4, 2026
3,119.80
3,119.80
3,040.00
3,055.40
3,010.69
549,033
Feb 3, 2026
3,030.00
3,131.00
3,030.00
3,061.30
3,016.50
1,018,940
Feb 2, 2026
2,900.00
2,949.90
2,863.00
2,931.90
2,888.99
193,016
Jan 30, 2026
2,914.70
3,012.00
2,872.10
2,972.60
2,929.10
658,235
Jan 29, 2026
2,829.00
2,942.80
2,820.10
2,913.80
2,871.16
363,609
Jan 28, 2026
2,734.10
2,860.00
2,715.00
2,829.00
2,787.60
436,274
Jan 27, 2026
2,830.00
2,830.10
2,692.10
2,707.10
2,667.48
517,433
Jan 23, 2026
2,765.00
2,815.60
2,750.10
2,776.90
2,736.26
397,935
Jan 22, 2026
2,868.00
2,895.00
2,769.90
2,783.10
2,742.37
441,528
Jan 21, 2026
14.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
2,810.00
2,850.00
2,731.30
2,843.30
2,801.69
556,931
Jan 20, 2026
2,922.00
2,922.00
2,790.00
2,827.90
2,771.88
420,807
Jan 19, 2026
2,937.00
2,977.70
2,855.00
2,922.10
2,864.22
567,969
Jan 16, 2026
2,810.00
2,972.00
2,782.50
2,935.50
2,877.35
2,826,103
Jan 15, 2026
2,736.00
2,736.00
2,736.00
2,736.00
2,681.80
-
Jan 14, 2026
2,665.00
2,749.00
2,660.00
2,736.00
2,681.80
551,849
Jan 13, 2026
2,622.00
2,682.50
2,614.10
2,671.80
2,618.87
529,889
Jan 12, 2026
2,649.10
2,649.10
2,587.00
2,629.40
2,577.31
680,295
Jan 9, 2026
2,705.00
2,717.20
2,629.20
2,664.80
2,612.01
551,374
Jan 8, 2026
2,699.70
2,725.20
2,681.00
2,718.40
2,664.55
626,658
Jan 7, 2026
2,695.00
2,719.00
2,680.10
2,695.70
2,642.30
369,458
Jan 6, 2026
2,648.00
2,703.30
2,648.00
2,695.60
2,642.20
512,484
Jan 5, 2026
2,658.60
2,684.50
2,624.20
2,677.70
2,624.66
536,132
Jan 2, 2026
2,632.00
2,684.00
2,624.00
2,662.20
2,609.46
752,687
Jan 1, 2026
2,660.00
2,665.00
2,613.40
2,631.80
2,579.67
366,321
Dec 31, 2025
2,641.90
2,678.00
2,641.00
2,661.10
2,608.39
714,252
Dec 30, 2025
2,649.00
2,658.00
2,625.30
2,641.30
2,588.98
437,805
Dec 29, 2025
2,630.00
2,689.00
2,616.90
2,658.90
2,606.23
1,181,473
Dec 26, 2025
2,640.00
2,648.00
2,601.00
2,629.80
2,577.71
689,912
Dec 24, 2025
2,610.00
2,665.00
2,606.60
2,640.60
2,588.29
2,419,891
Dec 23, 2025
2,613.00
2,630.00
2,588.00
2,609.50
2,557.81
1,373,947
Dec 22, 2025
2,579.90
2,646.50
2,530.00
2,610.00
2,558.30
5,056,617
Dec 19, 2025
2,600.00
2,663.40
2,575.00
2,585.90
2,534.68
31,422,557
