ICICI PRUDENTIAL LIFE LTD (icicipruli)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 614.2 | 614.2 | 614.2 | 614.2 | 750 |
| 2025-05-20 15:28:00 | 614.2 | 614.3 | 613.8 | 614.2 | 13500 |
| 2025-05-20 15:27:00 | 613.65 | 614.75 | 613.65 | 614.45 | 13500 |
| 2025-05-20 15:26:00 | 614.1 | 614.1 | 613.65 | 613.65 | 21000 |
| 2025-05-20 15:25:00 | 613.45 | 614.1 | 613.45 | 614.1 | 26250 |
| 2025-05-20 15:24:00 | 613.3 | 613.3 | 613.3 | 613.3 | 3000 |
| 2025-05-20 15:23:00 | 613.25 | 613.3 | 613.25 | 613.3 | 3000 |
| 2025-05-20 15:22:00 | 613.3 | 613.3 | 613.25 | 613.25 | 1500 |
| 2025-05-20 15:21:00 | 613.2 | 613.3 | 613.2 | 613.3 | 1500 |
| 2025-05-20 15:20:00 | 613.2 | 613.2 | 613.15 | 613.2 | 4500 |
| 2025-05-20 15:19:00 | 613.45 | 613.45 | 613.2 | 613.2 | 5250 |
| 2025-05-20 15:18:00 | 613.35 | 613.45 | 613.2 | 613.45 | 1500 |
| 2025-05-20 15:17:00 | 613.15 | 613.35 | 613.15 | 613.35 | 2250 |
| 2025-05-20 15:16:00 | 613.1 | 613.15 | 613.1 | 613.15 | 4500 |
| 2025-05-20 15:15:00 | 613.85 | 613.85 | 613.1 | 613.1 | 18750 |
| 2025-05-20 15:14:00 | 614.35 | 614.35 | 613.85 | 613.85 | 17250 |
| 2025-05-20 15:13:00 | 614.15 | 614.35 | 614.15 | 614.35 | 6000 |
| 2025-05-20 15:12:00 | 614.2 | 614.2 | 614.15 | 614.15 | 2250 |
| 2025-05-20 15:11:00 | 613.6 | 614.2 | 613.6 | 614.2 | 2250 |
| 2025-05-20 15:10:00 | 613.3 | 613.6 | 613.3 | 613.6 | 5250 |
| 2025-05-20 15:09:00 | 612.9 | 613.35 | 612.9 | 613.3 | 11250 |
| 2025-05-20 15:08:00 | 612.9 | 612.9 | 612.9 | 612.9 | 5250 |
| 2025-05-20 15:07:00 | 613.25 | 613.25 | 612.9 | 612.9 | 7500 |
| 2025-05-20 15:06:00 | 613.3 | 613.65 | 613.3 | 613.65 | 3750 |
| 2025-05-20 15:05:00 | 613.3 | 613.3 | 613.3 | 613.3 | 0 |
| 2025-05-20 15:04:00 | 614.0 | 614.0 | 613.3 | 613.3 | 15000 |
| 2025-05-20 15:03:00 | 614.1 | 614.1 | 614.0 | 614.0 | 6750 |
| 2025-05-20 15:02:00 | 613.55 | 614.1 | 613.55 | 614.1 | 4500 |
| 2025-05-20 15:01:00 | 613.25 | 613.55 | 613.25 | 613.55 | 3000 |
| 2025-05-20 15:00:00 | 613.2 | 613.3 | 613.2 | 613.25 | 6000 |
| 2025-05-20 14:59:00 | 613.25 | 613.25 | 613.2 | 613.2 | 5250 |
| 2025-05-20 14:58:00 | 613.25 | 613.25 | 613.25 | 613.25 | 3750 |
| 2025-05-20 14:57:00 | 613.55 | 613.55 | 613.25 | 613.25 | 2250 |
| 2025-05-20 14:56:00 | 613.45 | 613.55 | 613.45 | 613.55 | 5250 |
| 2025-05-20 14:55:00 | 613.95 | 613.95 | 613.45 | 613.45 | 3000 |
| 2025-05-20 14:54:00 | 614.0 | 614.0 | 613.95 | 613.95 | 1500 |
| 2025-05-20 14:53:00 | 614.55 | 614.55 | 614.0 | 614.0 | 4500 |
| 2025-05-20 14:52:00 | 614.7 | 614.7 | 614.55 | 614.55 | 3000 |
| 2025-05-20 14:51:00 | 614.95 | 614.95 | 614.7 | 614.7 | 5250 |
| 2025-05-20 14:50:00 | 614.8 | 614.95 | 614.8 | 614.95 | 1500 |
| 2025-05-20 14:49:00 | 614.75 | 614.8 | 614.75 | 614.8 | 2250 |
| 2025-05-20 14:48:00 | 614.5 | 614.8 | 614.5 | 614.75 | 3000 |
| 2025-05-20 14:47:00 | 613.0 | 614.5 | 613.0 | 614.5 | 1500 |
| 2025-05-20 14:46:00 | 613.0 | 613.0 | 613.0 | 613.0 | 0 |
| 2025-05-20 14:45:00 | 613.05 | 613.05 | 612.8 | 613.0 | 3000 |
| 2025-05-20 14:44:00 | 613.0 | 613.05 | 613.0 | 613.05 | 3000 |
| 2025-05-20 14:43:00 | 613.1 | 613.1 | 613.0 | 613.0 | 1500 |
| 2025-05-20 14:42:00 | 612.65 | 613.1 | 612.65 | 613.1 | 1500 |
| 2025-05-20 14:41:00 | 613.55 | 613.55 | 612.8 | 613.05 | 2250 |
| 2025-05-20 14:40:00 | 614.45 | 614.45 | 613.55 | 613.55 | 9000 |
| 2025-05-20 14:39:00 | 614.5 | 614.5 | 614.45 | 614.45 | 2250 |
| 2025-05-20 14:38:00 | 614.0 | 614.5 | 614.0 | 614.5 | 2250 |
| 2025-05-20 14:37:00 | 614.3 | 614.3 | 613.95 | 614.0 | 1500 |
| 2025-05-20 14:36:00 | 614.15 | 614.3 | 614.15 | 614.3 | 750 |
| 2025-05-20 14:35:00 | 613.95 | 614.15 | 613.95 | 614.15 | 2250 |
| 2025-05-20 14:34:00 | 613.95 | 613.95 | 613.95 | 613.95 | 6000 |
| 2025-05-20 14:33:00 | 613.5 | 613.5 | 613.5 | 613.5 | 750 |
| 2025-05-20 14:32:00 | 613.5 | 613.5 | 613.4 | 613.5 | 1500 |
| 2025-05-20 14:31:00 | 614.4 | 614.4 | 613.5 | 613.5 | 7500 |
| 2025-05-20 14:30:00 | 614.75 | 614.75 | 614.4 | 614.4 | 4500 |
| 2025-05-20 14:29:00 | 615.0 | 615.0 | 614.75 | 614.75 | 4500 |
| 2025-05-20 14:28:00 | 615.0 | 615.0 | 615.0 | 615.0 | 0 |
| 2025-05-20 14:27:00 | 615.0 | 615.0 | 615.0 | 615.0 | 0 |
| 2025-05-20 14:26:00 | 615.0 | 615.0 | 615.0 | 615.0 | 750 |
| 2025-05-20 14:25:00 | 614.65 | 615.0 | 614.65 | 615.0 | 750 |
| 2025-05-20 14:24:00 | 614.9 | 614.9 | 614.65 | 614.65 | 750 |
| 2025-05-20 14:23:00 | 615.6 | 615.6 | 614.9 | 614.9 | 4500 |
| 2025-05-20 14:22:00 | 615.6 | 615.6 | 615.6 | 615.6 | 0 |
| 2025-05-20 14:21:00 | 615.5 | 615.6 | 615.4 | 615.6 | 1500 |
| 2025-05-20 14:20:00 | 615.95 | 615.95 | 615.5 | 615.5 | 8250 |
| 2025-05-20 14:19:00 | 615.95 | 615.95 | 615.95 | 615.95 | 750 |
| 2025-05-20 14:18:00 | 615.95 | 615.95 | 615.9 | 615.9 | 750 |
| 2025-05-20 14:17:00 | 615.95 | 615.95 | 615.95 | 615.95 | 0 |
| 2025-05-20 14:16:00 | 615.9 | 615.95 | 615.9 | 615.95 | 750 |
| 2025-05-20 14:15:00 | 615.9 | 615.9 | 615.9 | 615.9 | 2250 |
| 2025-05-20 14:14:00 | 615.95 | 615.95 | 615.55 | 615.9 | 3000 |
| 2025-05-20 14:13:00 | 615.95 | 615.95 | 615.95 | 615.95 | 0 |
| 2025-05-20 14:12:00 | 616.05 | 616.05 | 615.95 | 615.95 | 4500 |
| 2025-05-20 14:11:00 | 616.0 | 616.05 | 616.0 | 616.05 | 750 |
| 2025-05-20 14:10:00 | 616.0 | 616.0 | 616.0 | 616.0 | 0 |
| 2025-05-20 14:09:00 | 616.0 | 616.0 | 616.0 | 616.0 | 0 |
| 2025-05-20 14:08:00 | 615.95 | 616.0 | 615.1 | 616.0 | 15000 |
| 2025-05-20 14:07:00 | 616.25 | 616.25 | 615.4 | 615.95 | 3750 |
| 2025-05-20 14:06:00 | 616.5 | 616.65 | 616.25 | 616.25 | 1500 |
| 2025-05-20 14:05:00 | 617.1 | 617.1 | 616.5 | 616.5 | 750 |
| 2025-05-20 14:04:00 | 617.0 | 617.1 | 616.95 | 617.1 | 4500 |
| 2025-05-20 14:03:00 | 617.55 | 617.75 | 617.0 | 617.0 | 11250 |
| 2025-05-20 14:02:00 | 617.85 | 617.85 | 617.25 | 617.55 | 2250 |
| 2025-05-20 14:01:00 | 618.2 | 618.3 | 617.85 | 617.85 | 2250 |
| 2025-05-20 14:00:00 | 618.45 | 618.45 | 618.2 | 618.2 | 4500 |
| 2025-05-20 13:59:00 | 618.65 | 618.65 | 618.45 | 618.45 | 750 |
| 2025-05-20 13:58:00 | 618.65 | 618.65 | 618.65 | 618.65 | 0 |
| 2025-05-20 13:57:00 | 618.65 | 618.65 | 618.65 | 618.65 | 0 |
| 2025-05-20 13:56:00 | 618.65 | 618.65 | 618.65 | 618.65 | 0 |
| 2025-05-20 13:55:00 | 618.55 | 618.65 | 618.55 | 618.65 | 1500 |
| 2025-05-20 13:54:00 | 618.55 | 618.55 | 618.55 | 618.55 | 0 |
| 2025-05-20 13:53:00 | 618.55 | 618.55 | 618.55 | 618.55 | 750 |
| 2025-05-20 13:52:00 | 618.85 | 618.85 | 618.85 | 618.85 | 0 |
| 2025-05-20 13:51:00 | 618.85 | 618.85 | 618.85 | 618.85 | 0 |
| 2025-05-20 13:50:00 | 618.85 | 618.85 | 618.85 | 618.85 | 0 |