ICICI Prudential Asset Management Company Ltd. ICICIAMC
NSE · India · Finance
INR 3,084.40-52.30 (-1.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,136.70 | -2.98% | INR 3,249.00 | INR 3,249.00 | INR 3,107.40 | 372.81K |
| 2026-09-29 | INR 3,233.00 | +0.58% | INR 3,220.00 | INR 3,265.00 | INR 3,167.00 | 769.67K |
| 2026-09-28 | INR 3,214.50 | +0.94% | INR 3,170.10 | INR 3,235.00 | INR 3,133.20 | 166.13K |
| 2026-09-25 | INR 3,184.60 | +0.49% | INR 3,165.00 | INR 3,197.00 | INR 3,153.90 | 186.68K |
| 2026-09-24 | INR 3,169.20 | -0.31% | INR 3,145.00 | INR 3,189.50 | INR 3,132.40 | 160.19K |
| 2026-09-23 | INR 3,179.00 | +0.88% | INR 3,151.90 | INR 3,189.80 | INR 3,150.40 | 171.58K |
| 2026-09-22 | INR 3,151.20 | -1.76% | INR 3,207.00 | INR 3,216.10 | INR 3,141.00 | 335.08K |
| 2026-09-21 | INR 3,207.80 | +0.03% | INR 3,233.00 | INR 3,287.00 | INR 3,179.10 | 424.03K |
| 2026-09-18 | INR 3,206.70 | +3.51% | INR 3,085.20 | INR 3,286.00 | INR 3,073.70 | 1.63M |
| 2026-09-17 | INR 3,098.00 | +0.38% | INR 3,070.50 | INR 3,108.80 | INR 3,022.00 | 245.39K |
| 2026-09-16 | INR 3,086.30 | +0.69% | INR 3,065.00 | INR 3,105.00 | INR 3,028.00 | 293.52K |
| 2026-09-15 | INR 3,065.00 | +0.77% | INR 3,021.70 | INR 3,114.90 | INR 3,021.70 | 840.17K |
| 2026-09-14 | INR 3,041.50 | 0.00% | INR 3,041.50 | INR 3,041.50 | INR 3,041.50 | 0 |
| 2026-09-11 | INR 3,041.50 | +0.26% | INR 3,010.00 | INR 3,051.00 | INR 2,992.30 | 135.85K |
| 2026-09-10 | INR 3,033.50 | +1.00% | INR 3,003.50 | INR 3,055.50 | INR 2,991.80 | 237.96K |
| 2026-09-09 | INR 3,003.50 | -0.32% | INR 3,001.00 | INR 3,009.90 | INR 2,953.60 | 347.63K |
| 2026-09-08 | INR 3,013.00 | -0.02% | INR 3,001.00 | INR 3,031.90 | INR 2,983.80 | 309.85K |
| 2026-09-07 | INR 3,013.70 | +1.44% | INR 2,970.90 | INR 3,038.20 | INR 2,933.30 | 279.99K |
| 2026-09-04 | INR 2,970.90 | -0.31% | INR 2,990.00 | INR 2,995.90 | INR 2,958.50 | 281.17K |
| 2026-09-03 | INR 2,980.00 | +0.23% | INR 2,998.90 | INR 3,011.00 | INR 2,951.10 | 507.30K |
| 2026-09-02 | INR 2,973.30 | -2.13% | INR 3,030.00 | INR 3,039.90 | INR 2,946.00 | 880.41K |
| 2026-09-01 | INR 3,038.10 | -0.88% | INR 3,069.90 | INR 3,071.90 | INR 3,008.00 | 835.28K |
| 2026-08-31 | INR 3,065.10 | -2.37% | INR 3,139.60 | INR 3,139.60 | INR 3,059.00 | 688.01K |
| 2026-08-28 | INR 3,139.60 | +1.49% | INR 3,114.80 | INR 3,179.30 | INR 3,088.60 | 755.04K |
| 2026-08-27 | INR 3,093.60 | -4.01% | INR 3,099.70 | INR 3,118.20 | INR 3,060.70 | 4.78M |
| 2026-08-26 | INR 3,222.80 | -2.10% | INR 3,281.20 | INR 3,294.50 | INR 3,211.10 | 150.36K |
| 2026-08-25 | INR 3,291.80 | +1.91% | INR 3,221.40 | INR 3,305.00 | INR 3,207.10 | 200.06K |
| 2026-08-24 | INR 3,230.00 | -1.21% | INR 3,269.70 | INR 3,294.70 | INR 3,216.70 | 634.32K |
| 2026-08-21 | INR 3,269.70 | +1.26% | INR 3,217.90 | INR 3,285.00 | INR 3,212.20 | 218.97K |
| 2026-08-20 | INR 3,228.90 | -0.98% | INR 3,262.90 | INR 3,313.50 | INR 3,211.10 | 381.70K |
| 2026-08-19 | INR 3,260.90 | +4.99% | INR 3,099.00 | INR 3,292.00 | INR 3,083.90 | 1.11M |
| 2026-08-18 | INR 3,106.00 | -0.96% | INR 3,148.90 | INR 3,148.90 | INR 3,088.00 | 215.91K |
| 2026-08-17 | INR 3,136.00 | +1.23% | INR 3,099.90 | INR 3,142.50 | INR 3,080.00 | 325.67K |
| 2026-08-14 | INR 3,097.90 | -1.56% | INR 3,160.00 | INR 3,160.00 | INR 3,080.00 | 255.46K |
| 2026-08-13 | INR 3,147.00 | +2.35% | INR 3,080.00 | INR 3,152.60 | INR 3,062.10 | 266.83K |
| 2026-08-12 | INR 3,074.60 | +1.52% | INR 3,028.50 | INR 3,083.20 | INR 3,020.50 | 149.45K |
| 2026-08-11 | INR 3,028.50 | -0.84% | INR 3,062.00 | INR 3,065.00 | INR 3,023.70 | 290.52K |
| 2026-08-10 | INR 3,054.20 | -0.61% | INR 3,070.10 | INR 3,099.00 | INR 3,038.00 | 212.45K |
| 2026-08-07 | INR 3,072.80 | -0.25% | INR 3,080.40 | INR 3,098.00 | INR 3,055.20 | 139.48K |
| 2026-08-06 | INR 3,080.40 | -0.05% | INR 3,087.00 | INR 3,095.00 | INR 3,061.00 | 124.00K |
| 2026-08-05 | INR 3,081.80 | +0.59% | INR 3,098.80 | INR 3,100.00 | INR 3,056.60 | 219.17K |
| 2026-08-04 | INR 3,063.80 | -1.14% | INR 3,090.00 | INR 3,111.00 | INR 3,056.30 | 323.73K |
| 2026-08-03 | INR 3,099.10 | -0.54% | INR 3,129.00 | INR 3,130.00 | INR 3,087.10 | 322.48K |
| 2026-07-31 | INR 3,115.90 | +2.11% | INR 3,052.00 | INR 3,129.60 | INR 3,052.00 | 149.48K |
| 2026-07-30 | INR 3,051.40 | -1.91% | INR 3,110.80 | INR 3,114.00 | INR 3,046.50 | 292.44K |
| 2026-07-29 | INR 3,110.70 | -0.10% | INR 3,121.10 | INR 3,140.00 | INR 3,095.20 | 173.66K |
| 2026-07-28 | INR 3,113.70 | -0.96% | INR 3,143.90 | INR 3,148.00 | INR 3,101.90 | 133.95K |
| 2026-07-27 | INR 3,143.90 | +0.59% | INR 3,129.90 | INR 3,152.00 | INR 3,113.10 | 178.89K |
| 2026-07-24 | INR 3,125.60 | -0.20% | INR 3,108.00 | INR 3,130.50 | INR 3,091.00 | 94.89K |
| 2026-07-23 | INR 3,132.00 | +0.39% | INR 3,100.20 | INR 3,152.00 | INR 3,100.00 | 250.00K |
| 2026-07-22 | INR 3,119.90 | -0.96% | INR 3,145.00 | INR 3,149.80 | INR 3,105.20 | 219.28K |
| 2026-07-21 | INR 3,150.00 | +1.05% | INR 3,125.90 | INR 3,160.00 | INR 3,099.60 | 426.24K |
| 2026-07-20 | INR 3,117.40 | -2.05% | INR 3,196.00 | INR 3,196.00 | INR 3,089.60 | 406.85K |
| 2026-07-17 | INR 3,182.80 | +2.34% | INR 3,114.00 | INR 3,205.00 | INR 3,102.40 | 382.69K |
| 2026-07-16 | INR 3,110.00 | -1.19% | INR 3,164.00 | INR 3,164.00 | INR 3,075.10 | 1.02M |
| 2026-07-15 | INR 3,147.50 | -0.58% | INR 3,170.00 | INR 3,174.80 | INR 3,070.20 | 950.08K |
| 2026-07-14 | INR 3,165.80 | -1.24% | INR 3,251.10 | INR 3,287.70 | INR 3,090.70 | 1.12M |
| 2026-07-13 | INR 3,205.60 | +1.46% | INR 3,164.90 | INR 3,256.00 | INR 3,139.50 | 1.01M |
| 2026-07-10 | INR 3,159.60 | -0.68% | INR 3,190.80 | INR 3,205.00 | INR 3,144.30 | 634.78K |
| 2026-07-09 | INR 3,181.10 | +1.01% | INR 3,190.40 | INR 3,207.10 | INR 3,158.00 | 387.09K |
| 2026-07-08 | INR 3,149.20 | -1.65% | INR 3,199.50 | INR 3,258.00 | INR 3,137.80 | 218.14K |
| 2026-07-07 | INR 3,201.90 | -2.83% | INR 3,299.20 | INR 3,309.90 | INR 3,194.00 | 320.22K |
| 2026-07-06 | INR 3,295.20 | -1.19% | INR 3,344.80 | INR 3,360.80 | INR 3,276.00 | 218.14K |
| 2026-07-03 | INR 3,334.80 | -0.76% | INR 3,370.90 | INR 3,381.90 | INR 3,326.00 | 127.67K |
| 2026-07-02 | INR 3,360.40 | -1.34% | INR 3,406.20 | INR 3,418.10 | INR 3,355.00 | 78.82K |
| 2026-07-01 | INR 3,406.00 | +2.60% | INR 3,313.90 | INR 3,428.30 | INR 3,312.00 | 234.00K |
| 2026-06-30 | INR 3,319.60 | +1.14% | INR 3,295.00 | INR 3,347.00 | INR 3,255.00 | 449.68K |
| 2026-06-29 | INR 3,282.30 | -1.34% | INR 3,329.90 | INR 3,380.00 | INR 3,255.50 | 526.82K |
| 2026-06-26 | INR 3,326.90 | 0.00% | INR 3,326.90 | INR 3,326.90 | INR 3,326.90 | 0 |
| 2026-06-25 | INR 3,326.90 | -0.97% | INR 3,364.90 | INR 3,381.00 | INR 3,315.00 | 271.84K |
| 2026-06-24 | INR 3,359.60 | -1.16% | INR 3,390.10 | INR 3,404.80 | INR 3,350.10 | 118.24K |
| 2026-06-23 | INR 3,399.20 | -0.51% | INR 3,486.00 | INR 3,486.00 | INR 3,380.90 | 251.84K |
| 2026-06-22 | INR 3,416.70 | -0.36% | INR 3,418.00 | INR 3,465.40 | INR 3,403.60 | 341.85K |
| 2026-06-19 | INR 3,429.00 | -0.08% | INR 3,430.00 | INR 3,568.00 | INR 3,332.00 | 4.01M |
| 2026-06-18 | INR 3,431.70 | +5.57% | INR 3,277.90 | INR 3,455.00 | INR 3,271.70 | 723.67K |
| 2026-06-17 | INR 3,250.50 | +0.16% | INR 3,246.00 | INR 3,316.90 | INR 3,218.40 | 2.89M |
| 2026-06-16 | INR 3,245.40 | -0.73% | INR 3,296.00 | INR 3,296.00 | INR 3,227.60 | 731.74K |
| 2026-06-15 | INR 3,269.20 | +0.94% | INR 3,294.40 | INR 3,313.80 | INR 3,250.30 | 558.86K |
| 2026-06-12 | INR 3,238.80 | +1.02% | INR 3,290.00 | INR 3,330.20 | INR 3,210.00 | 721.49K |
| 2026-06-11 | INR 3,206.20 | +0.07% | INR 3,229.70 | INR 3,266.40 | INR 3,196.00 | 320.69K |
| 2026-06-10 | INR 3,203.80 | -1.36% | INR 3,245.00 | INR 3,338.40 | INR 3,195.00 | 355.23K |
| 2026-06-09 | INR 3,248.00 | +0.45% | INR 3,270.00 | INR 3,309.80 | INR 3,238.00 | 319.89K |
| 2026-06-08 | INR 3,233.50 | -0.48% | INR 3,240.00 | INR 3,288.90 | INR 3,225.70 | 290.25K |
| 2026-06-05 | INR 3,249.00 | -1.97% | INR 3,345.00 | INR 3,380.00 | INR 3,240.00 | 451.49K |
| 2026-06-04 | INR 3,314.20 | -0.86% | INR 3,337.90 | INR 3,374.40 | INR 3,302.40 | 172.34K |
| 2026-06-03 | INR 3,342.90 | +0.63% | INR 3,328.00 | INR 3,374.90 | INR 3,230.00 | 329.22K |
| 2026-06-02 | INR 3,322.10 | -0.28% | INR 3,324.00 | INR 3,389.00 | INR 3,300.00 | 261.47K |
| 2026-06-01 | INR 3,331.40 | -5.85% | INR 3,500.00 | INR 3,536.90 | INR 3,292.70 | 381.97K |
| 2026-05-29 | INR 3,538.50 | +2.95% | INR 3,450.00 | INR 3,611.00 | INR 3,385.80 | 680.40K |
| 2026-05-28 | INR 3,437.20 | 0.00% | INR 3,437.20 | INR 3,437.20 | INR 3,437.20 | 0 |