BSE - Free Realtime Quote
INR
ICICI Life Insurance Limited (ICICIPRULI.BO)
433.00
0.00
(0.00%)
As of October 22 at 3:29:24 PM GMT+5:30. Market Open.
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
Oct 30, 2026
412.80
413.00
403.20
409.00
409.00
15,870
Oct 29, 2026
414.65
414.65
406.90
412.00
412.00
20,428
Oct 28, 2026
405.25
412.70
403.50
411.65
411.65
36,787
Oct 27, 2026
414.50
419.95
401.80
410.00
410.00
59,238
Oct 26, 2026
415.10
422.40
413.95
414.80
414.80
19,656
Oct 23, 2026
428.00
429.80
413.50
421.00
421.00
62,431
Oct 22, 2026
428.00
433.00
422.55
433.00
433.00
39,621
Oct 21, 2026
436.00
438.30
426.00
431.00
431.00
24,921
Oct 19, 2026
445.05
445.25
435.10
435.90
435.90
47,853
Oct 16, 2026
448.35
448.35
435.60
445.00
445.00
76,960
Oct 15, 2026
447.95
451.15
445.90
447.10
447.10
70,182
Oct 14, 2026
447.90
460.00
444.00
451.50
451.50
61,871
Oct 13, 2026
463.30
465.25
446.20
446.20
446.20
73,811
Oct 12, 2026
462.05
466.00
457.45
458.35
458.35
16,518
Oct 9, 2026
453.70
464.35
453.25
459.30
459.30
26,690
Oct 8, 2026
459.95
459.95
448.70
455.00
455.00
18,122
Oct 7, 2026
460.30
467.10
454.00
457.95
457.95
10,973
Oct 6, 2026
458.55
462.05
453.75
459.00
459.00
18,560
Oct 5, 2026
460.95
460.95
446.15
452.80
452.80
167,788
Oct 1, 2026
445.75
450.40
442.00
449.25
449.25
27,341
Sep 30, 2026
446.80
449.35
442.25
443.10
443.10
34,631
Sep 29, 2026
455.00
455.10
443.00
446.90
446.90
109,518
Sep 28, 2026
462.00
464.10
451.00
461.00
461.00
47,208
Sep 25, 2026
468.95
468.95
458.50
462.00
462.00
150,697
Sep 24, 2026
459.95
472.95
445.80
464.50
464.50
658,553
Sep 23, 2026
485.85
489.55
481.60
485.00
485.00
31,451
Sep 22, 2026
494.05
498.70
485.80
485.80
485.80
20,754
Sep 21, 2026
491.25
499.30
491.25
495.00
495.00
41,630
Sep 18, 2026
494.95
501.40
491.35
493.80
493.80
62,835
Sep 17, 2026
466.30
496.60
466.30
492.05
492.05
153,506
Sep 16, 2026
463.40
472.60
456.65
471.15
471.15
30,767
Sep 15, 2026
471.55
472.50
456.30
456.30
456.30
13,333
Sep 11, 2026
469.50
475.65
461.25
471.25
471.25
42,010
Sep 10, 2026
462.70
473.50
456.00
473.50
473.50
38,089
Sep 9, 2026
468.00
468.00
456.80
460.00
460.00
27,041
Sep 8, 2026
478.50
478.50
466.30
469.15
469.15
51,777
Sep 7, 2026
490.00
490.50
472.05
472.05
472.05
58,403
Sep 4, 2026
499.80
503.35
492.50
494.95
494.95
33,930
Sep 3, 2026
504.00
504.50
492.40
494.90
494.90
16,221
Sep 2, 2026
495.00
501.60
488.00
499.50
499.50
24,054
Sep 1, 2026
508.25
508.25
495.10
495.30
495.30
268,343
Aug 31, 2026
504.25
511.00
497.80
511.00
511.00
42,325
Aug 28, 2026
500.35
510.20
500.35
506.75
506.75
38,244
Aug 27, 2026
518.40
518.40
509.10
510.00
510.00
28,058
Aug 26, 2026
514.65
525.50
511.95
518.40
518.40
56,247
Aug 25, 2026
513.05
513.30
506.05
508.00
508.00
23,178
Aug 24, 2026
522.70
522.70
506.40
513.10
513.10
38,483
Aug 21, 2026
501.45
520.55
501.00
515.00
515.00
1,222,527
Aug 20, 2026
500.45
506.10
500.00
503.00
503.00
23,319
Aug 19, 2026
499.00
502.00
494.00
500.95
500.95
32,397
Aug 18, 2026
507.65
510.60
500.60
502.00
502.00
3,336,916
Aug 17, 2026
506.40
508.15
503.90
506.35
506.35
41,258
Aug 14, 2026
506.50
511.95
501.25
506.00
506.00
7,022,234
Aug 13, 2026
509.25
509.25
502.50
505.00
505.00
7,295
Aug 12, 2026
501.00
505.00
494.90
505.00
505.00
22,397
Aug 11, 2026
500.00
502.00
491.50
500.75
500.75
180,176
Aug 10, 2026
499.10
502.10
491.55
497.05
497.05
48,196
Aug 7, 2026
505.00
508.00
501.75
502.10
502.10
33,379
Aug 6, 2026
515.45
515.45
504.75
509.40
509.40
59,306
Aug 5, 2026
514.00
516.25
505.90
514.00
514.00
27,826
Aug 4, 2026
520.30
520.35
502.20
509.55
509.55
59,870
Aug 3, 2026
507.05
521.20
507.05
514.00
514.00
48,695
Jul 31, 2026
514.25
517.65
508.60
516.00
516.00
24,829
Jul 30, 2026
515.50
515.50
506.50
510.35
510.35
12,888
Jul 29, 2026
509.55
513.40
508.00
511.45
511.45
35,747
Jul 28, 2026
509.80
511.00
506.50
510.35
510.35
27,834
Jul 27, 2026
508.25
510.45
503.70
509.80
509.80
31,800
Jul 24, 2026
498.90
502.95
495.55
500.30
500.30
1,780,218
Jul 23, 2026
495.10
503.40
492.65
501.65
501.65
127,145
Jul 22, 2026
504.75
504.75
490.40
499.15
499.15
53,332
Jul 21, 2026
500.45
501.80
494.65
499.75
499.75
48,974
Jul 20, 2026
498.55
502.35
494.55
498.45
498.45
29,478
Jul 17, 2026
511.40
511.40
495.85
496.55
496.55
64,035
Jul 16, 2026
531.00
531.00
501.50
508.45
508.45
271,270
Jul 15, 2026
508.85
531.50
503.15
524.80
524.80
338,873
Jul 14, 2026
522.95
522.95
500.40
504.20
504.20
39,821
Jul 13, 2026
511.85
527.00
506.25
519.90
519.90
76,507
Jul 10, 2026
492.00
515.00
491.95
510.30
510.30
84,722
Jul 9, 2026
482.90
492.00
482.00
490.45
490.45
30,878
Jul 8, 2026
484.35
493.30
478.95
480.30
480.30
96,096
Jul 7, 2026
486.05
493.70
483.70
488.00
488.00
36,366
Jul 6, 2026
486.55
492.15
481.40
484.80
484.80
36,090
Jul 3, 2026
496.50
500.00
484.00
485.20
485.20
69,596
Jul 2, 2026
494.00
497.00
493.15
496.10
496.10
6,624
Jul 1, 2026
488.15
494.85
486.90
492.80
492.80
32,026
Jun 30, 2026
490.05
492.00
481.20
488.15
488.15
61,105
Jun 29, 2026
491.00
496.70
487.40
492.95
492.95
2,352,916
Jun 25, 2026
497.35
501.50
490.00
490.50
490.50
169,195
Jun 24, 2026
498.40
500.00
494.00
496.65
496.65
31,952
Jun 23, 2026
505.80
513.80
497.40
498.40
498.40
58,413
Jun 22, 2026
503.30
510.30
502.50
506.20
506.20
52,088
Jun 19, 2026
513.45
522.30
498.75
500.20
500.20
574,386
Jun 18, 2026
505.95
523.80
502.95
521.90
521.90
112,157
Jun 17, 2026
494.85
505.15
490.65
504.25
504.25
86,386
Jun 16, 2026
488.75
492.50
484.10
490.00
490.00
45,236
Jun 15, 2026
482.10
490.40
476.05
486.25
486.25
71,978
Jun 12, 2026
465.00
469.50
462.40
468.25
468.25
39,930
Jun 11, 2026
464.55
466.30
459.60
460.50
460.50
56,247
Jun 10, 2026
478.40
478.50
464.75
465.95
465.95
30,747
Jun 9, 2026
479.55
482.40
473.40
474.60
474.60
41,057
Jun 8, 2026
479.05
482.35
473.05
475.45
475.45
284,203
Jun 5, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
480.15
490.30
477.95
483.35
483.35
101,657
Jun 4, 2026
475.00
478.95
473.40
477.15
475.50
31,464
Jun 3, 2026
482.80
483.25
473.25
477.20
475.55
59,261
Jun 2, 2026
486.50
486.65
474.70
482.75
481.08
80,247
Jun 1, 2026
505.35
511.00
487.15
488.55
486.86
73,965
May 29, 2026
521.10
525.85
498.00
504.60
502.86
219,810
May 27, 2026
526.75
527.00
517.05
518.25
516.46
338,023
May 26, 2026
527.20
529.55
519.00
522.85
521.04
31,638
May 25, 2026
524.30
528.25
522.00
526.50
524.68
42,534
May 22, 2026
512.95
520.55
511.05
520.15
518.35
82,584
May 21, 2026
510.65
517.75
508.00
510.00
508.24
52,252
May 20, 2026
520.00
520.05
506.25
509.00
507.24
57,404
May 19, 2026
516.85
526.50
515.55
522.40
520.59
664,957
May 18, 2026
512.65
520.95
489.00
515.75
513.97
450,671
May 15, 2026
538.50
547.20
533.65
535.25
533.40
16,225
May 14, 2026
552.65
552.65
539.05
541.65
539.78
437,015
May 13, 2026
541.55
548.55
540.55
542.30
540.42
18,638
May 12, 2026
559.00
563.25
540.05
541.30
539.43
18,666
May 11, 2026
574.80
574.95
557.50
564.85
562.90
39,048
May 8, 2026
568.20
571.00
558.20
567.05
565.09
34,071
May 7, 2026
554.15
568.50
550.15
562.60
560.65
81,446
May 6, 2026
537.00
551.50
537.00
549.90
548.00
1,500,641
May 5, 2026
538.65
540.55
529.20
537.60
535.74
34,376
May 4, 2026
521.35
538.15
516.25
534.95
533.10
277,669
Apr 30, 2026
528.05
528.05
512.40
513.65
511.87
31,447
Apr 29, 2026
524.40
530.35
522.05
524.10
522.29
21,517
Apr 28, 2026
518.05
522.65
512.00
520.50
518.70
100,023
Apr 27, 2026
514.85
522.70
512.10
519.80
518.00
55,715
Apr 24, 2026
535.00
535.00
512.50
514.50
512.72
31,467
Apr 23, 2026
538.95
538.95
530.00
535.05
533.20
56,747
Apr 22, 2026
549.95
553.85
538.40
540.25
538.38
26,798
Apr 21, 2026
560.00
563.75
541.30
549.95
548.05
77,828
Apr 20, 2026
560.00
562.20
549.80
557.75
555.82
64,064
Apr 17, 2026
567.00
567.00
548.00
562.40
560.46
1,312,626
Apr 16, 2026
563.50
573.00
555.10
557.70
555.77
89,028
Apr 15, 2026
585.45
585.45
557.00
561.35
559.41
181,008
Apr 13, 2026
541.15
548.15
531.40
547.05
545.16
23,324
Apr 10, 2026
538.70
552.90
538.70
548.00
546.10
40,957
Apr 9, 2026
543.00
553.00
536.80
541.95
540.08
24,618
Apr 8, 2026
533.95
546.10
532.50
541.60
539.73
42,964
Apr 7, 2026
510.00
517.75
503.80
516.75
514.96
25,461
Apr 6, 2026
511.85
514.40
500.20
513.10
511.33
30,205
Apr 2, 2026
511.00
511.00
491.30
503.25
501.51
60,393
Apr 1, 2026
519.00
527.95
511.00
513.40
511.62
56,567
Mar 30, 2026
529.75
529.75
506.30
508.80
507.04
83,795
Mar 27, 2026
540.00
540.00
526.20
530.90
529.06
22,810
Mar 25, 2026
544.55
551.80
539.00
540.05
538.18
292,290
Mar 24, 2026
541.65
542.70
525.00
537.45
535.59
12,297
Mar 23, 2026
545.60
548.10
529.00
531.05
529.21
26,547
Mar 20, 2026
562.90
566.30
547.60
551.80
549.89
14,788
Mar 19, 2026
581.05
585.75
560.60
562.80
560.85
18,219
Mar 18, 2026
600.15
600.15
586.90
589.25
587.21
12,779
Mar 17, 2026
583.95
601.20
583.95
592.45
590.40
15,566
Mar 16, 2026
582.90
587.85
578.30
583.90
581.88
13,986
Mar 13, 2026
592.45
592.45
580.00
582.90
580.88
15,515
Mar 12, 2026
595.10
596.55
583.55
592.80
590.75
10,930
Mar 11, 2026
615.85
615.85
592.05
595.40
593.34
13,819
Mar 10, 2026
619.90
619.90
600.00
601.70
599.62
16,444
Mar 9, 2026
607.35
607.40
577.30
600.90
598.82
56,031
Mar 6, 2026
623.65
624.25
612.00
614.10
611.98
40,742
Mar 5, 2026
627.10
631.65
617.85
627.75
625.58
16,114
Mar 4, 2026
645.65
647.60
623.95
625.05
622.89
15,828
Mar 2, 2026
642.05
658.90
642.05
653.40
651.14
23,979
Feb 27, 2026
673.05
683.00
649.05
654.45
652.19
48,598
Feb 26, 2026
669.00
677.00
667.95
674.00
671.67
46,659
Feb 25, 2026
660.80
670.00
660.75
668.95
666.64
24,902
Feb 24, 2026
663.60
665.00
658.65
660.95
658.66
9,760
Feb 23, 2026
651.40
668.15
651.40
663.50
661.21
18,242
Feb 20, 2026
642.35
665.00
642.35
651.15
648.90
53,503
Feb 19, 2026
650.00
656.10
645.75
648.10
645.86
2,685,284
Feb 18, 2026
637.90
650.70
636.05
648.30
646.06
101,000
Feb 17, 2026
641.10
641.10
636.80
637.80
635.59
8,810
Feb 16, 2026
637.25
643.00
633.60
641.00
638.78
12,736
Feb 13, 2026
637.90
646.50
630.60
644.25
642.02
17,666
Feb 12, 2026
649.35
649.35
631.30
638.05
635.84
15,350
Feb 11, 2026
640.95
645.15
636.50
640.90
638.68
27,605
Feb 10, 2026
646.05
649.10
640.00
643.00
640.78
301,503
Feb 9, 2026
649.15
657.00
647.40
647.90
645.66
35,115
Feb 6, 2026
652.75
656.30
645.05
651.00
648.75
6,063
Feb 5, 2026
655.55
659.85
654.05
654.85
652.59
151,087
Feb 4, 2026
656.00
663.65
649.20
660.10
657.82
12,676
Feb 3, 2026
666.95
666.95
651.80
654.25
651.99
17,233
Feb 2, 2026
642.05
645.85
631.00
641.85
639.63
10,321
Jan 30, 2026
623.85
638.45
621.10
637.65
635.45
10,480
Jan 29, 2026
635.45
643.35
623.80
625.00
622.84
19,706
Jan 28, 2026
637.05
650.70
637.05
642.15
639.93
16,009
Jan 27, 2026
632.95
646.65
628.90
644.95
642.72
20,172
Jan 23, 2026
653.00
653.15
636.85
638.15
635.94
10,378
Jan 22, 2026
647.15
657.70
647.10
652.95
650.69
484,176
Jan 21, 2026
639.80
653.60
638.50
646.75
644.51
13,792
Jan 20, 2026
661.00
667.95
649.50
651.60
649.35
30,720
Jan 19, 2026
678.25
678.35
656.85
661.00
658.71
17,538
Jan 16, 2026
669.25
683.35
667.50
677.95
675.61
1,001,016
Jan 14, 2026
687.70
700.15
665.70
669.25
666.94
79,607
Jan 13, 2026
689.95
706.50
671.95
684.05
681.68
96,290
Jan 12, 2026
687.15
696.75
678.25
679.85
677.50
848,417
Jan 9, 2026
682.20
693.00
676.85
685.10
682.73
29,704
Jan 8, 2026
671.35
686.35
671.35
681.20
678.84
3,514,121
Jan 7, 2026
688.10
695.10
682.80
684.35
681.98
725,770
Jan 6, 2026
688.45
697.35
685.45
688.00
685.62
36,622
Jan 5, 2026
676.10
688.15
676.10
683.80
681.44
918,228
Jan 2, 2026
674.00
681.00
670.85
678.95
676.60
25,163
Jan 1, 2026
671.10
676.00
666.25
674.50
672.17
14,513
Dec 31, 2025
654.60
669.25
654.60
668.00
665.69
56,735
Dec 30, 2025
659.85
659.85
648.60
654.80
652.54
25,687
Dec 29, 2025
643.20
653.40
643.20
650.95
648.70
11,739
Dec 26, 2025
650.95
654.00
646.10
649.65
647.40
7,562
Dec 24, 2025
649.20
653.80
648.60
652.00
649.75
193,989
Dec 23, 2025
637.50
656.15
637.50
650.95
648.70
786,018
Dec 22, 2025
648.45
651.75
645.00
650.05
647.80
22,469
Dec 19, 2025
650.70
652.45
647.80
651.15
648.90
1,165,312
Dec 18, 2025
631.30
647.10
626.00
645.80
643.57
50,720
Dec 17, 2025
643.25
643.25
627.05
630.80
628.62
24,404
Dec 16, 2025
649.90
652.60
635.00
636.75
634.55
43,026
Dec 15, 2025
651.75
651.75
639.65
649.00
646.76
30,081
Dec 12, 2025
633.85
649.35
633.65
646.80
644.56
1,278,261
Dec 11, 2025
646.15
647.30
633.90
635.65
633.45
23,874
Dec 10, 2025
621.30
645.95
621.30
642.70
640.48
112,741
Dec 9, 2025
615.80
631.00
615.40
624.00
621.84
119,619
Dec 8, 2025
631.75
634.30
613.60
615.75
613.62
45,421
Dec 5, 2025
615.15
627.30
613.60
625.25
623.09
6,348
Dec 4, 2025
610.75
616.80
606.45
614.55
612.42
307,506
Dec 3, 2025
607.85
613.70
607.05
611.50
609.39
40,827
Dec 2, 2025
615.15
622.55
613.70
616.40
614.27
9,735
Dec 1, 2025
601.40
622.95
601.40
621.70
619.55
11,456
Nov 28, 2025
625.25
625.45
615.00
619.10
616.96
23,844
Nov 27, 2025
625.10
627.05
621.45
625.25
623.09
10,012
Nov 26, 2025
612.90
622.70
612.90
621.55
619.40
49,483
Nov 25, 2025
604.10
613.90
603.85
612.45
610.33
200,536
Nov 24, 2025
605.65
614.55
605.00
609.25
607.14
731,483
Nov 21, 2025
616.85
618.75
609.70
610.30
608.19
10,406
Nov 20, 2025
613.95
620.50
609.65
618.55
616.41
68,110
Nov 19, 2025
629.25
629.25
609.85
613.60
611.48
2,476,389
Nov 18, 2025
627.15
632.25
620.85
626.65
624.48
7,009
Nov 17, 2025
627.20
632.95
626.15
629.90
627.72
21,393
Nov 14, 2025
628.55
633.65
625.35
629.60
627.42
18,957
Nov 13, 2025
632.20
633.80
626.10
630.30
628.12
8,006
Nov 12, 2025
626.60
634.95
625.80
632.25
630.06
54,541
Nov 11, 2025
611.05
626.60
609.45
625.10
622.94
24,184
Nov 10, 2025
619.35
620.10
611.55
613.85
611.73
41,200
Nov 7, 2025
602.25
616.75
599.65
615.55
613.42
13,780
Nov 6, 2025
609.95
609.95
601.60
603.40
601.31
11,652
Nov 4, 2025
601.55
608.85
598.15
607.35
605.25
17,206
Nov 3, 2025
592.40
601.00
590.05
599.55
597.48
13,626
