ICICI PRUDENTIAL LIFE LTD (icicipruli)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 664.85 | 664.95 | 664.0 | 664.95 | 11100 |
| 2025-07-08 15:28:00 | 664.95 | 664.95 | 664.6 | 664.95 | 5550 |
| 2025-07-08 15:27:00 | 664.6 | 665.45 | 664.45 | 665.45 | 10175 |
| 2025-07-08 15:26:00 | 665.0 | 665.35 | 665.0 | 665.0 | 7400 |
| 2025-07-08 15:25:00 | 666.15 | 666.15 | 665.0 | 665.0 | 24975 |
| 2025-07-08 15:24:00 | 666.5 | 666.5 | 666.3 | 666.3 | 5550 |
| 2025-07-08 15:23:00 | 666.6 | 666.75 | 666.3 | 666.75 | 5550 |
| 2025-07-08 15:22:00 | 666.6 | 666.6 | 666.6 | 666.6 | 0 |
| 2025-07-08 15:21:00 | 666.75 | 666.75 | 666.6 | 666.6 | 9250 |
| 2025-07-08 15:20:00 | 667.45 | 667.45 | 666.8 | 666.8 | 10175 |
| 2025-07-08 15:19:00 | 667.2 | 667.45 | 667.2 | 667.45 | 5550 |
| 2025-07-08 15:18:00 | 667.1 | 667.3 | 667.1 | 667.15 | 11100 |
| 2025-07-08 15:17:00 | 666.95 | 666.95 | 666.95 | 666.95 | 925 |
| 2025-07-08 15:16:00 | 666.7 | 666.75 | 666.7 | 666.75 | 20350 |
| 2025-07-08 15:15:00 | 666.95 | 667.0 | 666.95 | 667.0 | 7400 |
| 2025-07-08 15:14:00 | 666.7 | 666.7 | 666.7 | 666.7 | 4625 |
| 2025-07-08 15:13:00 | 666.6 | 666.6 | 666.6 | 666.6 | 925 |
| 2025-07-08 15:12:00 | 666.6 | 666.6 | 666.6 | 666.6 | 6475 |
| 2025-07-08 15:11:00 | 666.2 | 666.45 | 666.1 | 666.45 | 8325 |
| 2025-07-08 15:10:00 | 666.3 | 666.3 | 666.3 | 666.3 | 0 |
| 2025-07-08 15:09:00 | 666.25 | 666.3 | 666.25 | 666.3 | 1850 |
| 2025-07-08 15:08:00 | 666.1 | 666.35 | 666.1 | 666.35 | 6475 |
| 2025-07-08 15:07:00 | 666.35 | 666.35 | 666.35 | 666.35 | 4625 |
| 2025-07-08 15:06:00 | 666.4 | 666.4 | 666.4 | 666.4 | 2775 |
| 2025-07-08 15:05:00 | 666.0 | 666.3 | 666.0 | 666.3 | 4625 |
| 2025-07-08 15:04:00 | 665.95 | 665.95 | 665.95 | 665.95 | 1850 |
| 2025-07-08 15:03:00 | 665.8 | 665.8 | 665.8 | 665.8 | 925 |
| 2025-07-08 15:02:00 | 665.4 | 665.4 | 665.4 | 665.4 | 925 |
| 2025-07-08 15:01:00 | 665.15 | 665.9 | 665.15 | 665.9 | 4625 |
| 2025-07-08 15:00:00 | 665.35 | 665.6 | 665.35 | 665.6 | 3700 |
| 2025-07-08 14:59:00 | 664.7 | 664.7 | 664.7 | 664.7 | 925 |
| 2025-07-08 14:58:00 | 664.8 | 664.8 | 664.8 | 664.8 | 925 |
| 2025-07-08 14:57:00 | 664.6 | 664.6 | 664.6 | 664.6 | 0 |
| 2025-07-08 14:56:00 | 664.7 | 664.7 | 664.6 | 664.6 | 1850 |
| 2025-07-08 14:55:00 | 664.45 | 664.45 | 664.45 | 664.45 | 0 |
| 2025-07-08 14:54:00 | 664.4 | 664.45 | 664.4 | 664.45 | 3700 |
| 2025-07-08 14:53:00 | 664.4 | 664.4 | 664.4 | 664.4 | 1850 |
| 2025-07-08 14:52:00 | 664.6 | 664.6 | 664.4 | 664.4 | 1850 |
| 2025-07-08 14:51:00 | 664.6 | 664.6 | 664.6 | 664.6 | 1850 |
| 2025-07-08 14:50:00 | 664.7 | 664.7 | 664.7 | 664.7 | 925 |
| 2025-07-08 14:49:00 | 664.5 | 664.5 | 664.5 | 664.5 | 3700 |
| 2025-07-08 14:48:00 | 664.9 | 664.9 | 664.75 | 664.75 | 1850 |
| 2025-07-08 14:47:00 | 664.7 | 664.7 | 664.65 | 664.65 | 3700 |
| 2025-07-08 14:46:00 | 665.95 | 665.95 | 665.2 | 665.2 | 18500 |
| 2025-07-08 14:45:00 | 664.75 | 664.75 | 664.55 | 664.55 | 1850 |
| 2025-07-08 14:44:00 | 664.95 | 664.95 | 664.95 | 664.95 | 925 |
| 2025-07-08 14:43:00 | 665.2 | 665.2 | 664.95 | 664.95 | 2775 |
| 2025-07-08 14:42:00 | 664.95 | 664.95 | 664.95 | 664.95 | 925 |
| 2025-07-08 14:41:00 | 665.2 | 665.2 | 665.1 | 665.1 | 3700 |
| 2025-07-08 14:40:00 | 665.1 | 665.1 | 665.1 | 665.1 | 1850 |
| 2025-07-08 14:39:00 | 664.75 | 664.75 | 664.75 | 664.75 | 0 |
| 2025-07-08 14:38:00 | 664.85 | 665.05 | 664.75 | 664.75 | 2775 |
| 2025-07-08 14:37:00 | 664.9 | 664.9 | 664.9 | 664.9 | 0 |
| 2025-07-08 14:36:00 | 664.8 | 665.0 | 664.8 | 664.9 | 2775 |
| 2025-07-08 14:35:00 | 665.05 | 665.05 | 665.05 | 665.05 | 1850 |
| 2025-07-08 14:34:00 | 665.25 | 665.25 | 664.8 | 664.8 | 2775 |
| 2025-07-08 14:33:00 | 665.15 | 665.15 | 665.15 | 665.15 | 0 |
| 2025-07-08 14:32:00 | 665.15 | 665.15 | 665.15 | 665.15 | 925 |
| 2025-07-08 14:31:00 | 664.8 | 664.8 | 664.8 | 664.8 | 1850 |
| 2025-07-08 14:30:00 | 664.75 | 664.75 | 664.75 | 664.75 | 1850 |
| 2025-07-08 14:29:00 | 665.1 | 665.1 | 664.85 | 664.85 | 2775 |
| 2025-07-08 14:28:00 | 665.1 | 665.1 | 665.1 | 665.1 | 925 |
| 2025-07-08 14:27:00 | 665.0 | 665.0 | 665.0 | 665.0 | 925 |
| 2025-07-08 14:26:00 | 664.55 | 664.55 | 664.55 | 664.55 | 0 |
| 2025-07-08 14:25:00 | 664.55 | 664.55 | 664.55 | 664.55 | 925 |
| 2025-07-08 14:24:00 | 664.4 | 664.8 | 664.4 | 664.8 | 3700 |
| 2025-07-08 14:23:00 | 664.4 | 664.4 | 664.4 | 664.4 | 0 |
| 2025-07-08 14:22:00 | 664.4 | 664.4 | 664.4 | 664.4 | 2775 |
| 2025-07-08 14:21:00 | 664.4 | 664.4 | 664.4 | 664.4 | 1850 |
| 2025-07-08 14:20:00 | 664.55 | 664.55 | 664.55 | 664.55 | 925 |
| 2025-07-08 14:19:00 | 664.6 | 664.6 | 664.6 | 664.6 | 925 |
| 2025-07-08 14:18:00 | 664.7 | 664.7 | 664.35 | 664.6 | 2775 |
| 2025-07-08 14:17:00 | 664.25 | 664.25 | 664.25 | 664.25 | 0 |
| 2025-07-08 14:16:00 | 664.25 | 664.25 | 664.25 | 664.25 | 0 |
| 2025-07-08 14:15:00 | 664.4 | 664.4 | 664.25 | 664.25 | 7400 |
| 2025-07-08 14:14:00 | 665.6 | 665.6 | 665.2 | 665.2 | 2775 |
| 2025-07-08 14:13:00 | 665.5 | 665.5 | 665.5 | 665.5 | 1850 |
| 2025-07-08 14:12:00 | 665.9 | 665.9 | 665.9 | 665.9 | 925 |
| 2025-07-08 14:11:00 | 665.95 | 665.95 | 665.5 | 665.5 | 5550 |
| 2025-07-08 14:10:00 | 666.0 | 666.0 | 666.0 | 666.0 | 1850 |
| 2025-07-08 14:09:00 | 665.5 | 665.5 | 665.5 | 665.5 | 0 |
| 2025-07-08 14:08:00 | 665.5 | 665.5 | 665.5 | 665.5 | 1850 |
| 2025-07-08 14:07:00 | 665.35 | 665.35 | 665.35 | 665.35 | 1850 |
| 2025-07-08 14:06:00 | 665.8 | 665.8 | 665.8 | 665.8 | 925 |
| 2025-07-08 14:05:00 | 665.85 | 665.85 | 665.85 | 665.85 | 925 |
| 2025-07-08 14:04:00 | 666.0 | 666.0 | 666.0 | 666.0 | 925 |
| 2025-07-08 14:03:00 | 665.75 | 665.75 | 665.75 | 665.75 | 0 |
| 2025-07-08 14:02:00 | 665.85 | 665.85 | 665.75 | 665.75 | 5550 |
| 2025-07-08 14:01:00 | 665.8 | 665.8 | 665.8 | 665.8 | 1850 |
| 2025-07-08 14:00:00 | 665.75 | 665.75 | 665.75 | 665.75 | 0 |
| 2025-07-08 13:59:00 | 665.75 | 665.75 | 665.75 | 665.75 | 0 |
| 2025-07-08 13:58:00 | 665.75 | 665.75 | 665.75 | 665.75 | 925 |
| 2025-07-08 13:57:00 | 665.55 | 665.55 | 665.55 | 665.55 | 925 |
| 2025-07-08 13:56:00 | 665.85 | 665.85 | 665.85 | 665.85 | 925 |
| 2025-07-08 13:55:00 | 665.8 | 665.8 | 665.8 | 665.8 | 0 |
| 2025-07-08 13:54:00 | 665.2 | 665.8 | 665.2 | 665.8 | 4625 |
| 2025-07-08 13:53:00 | 665.6 | 665.6 | 665.2 | 665.2 | 1850 |
| 2025-07-08 13:52:00 | 665.9 | 665.9 | 665.9 | 665.9 | 1850 |
| 2025-07-08 13:51:00 | 665.65 | 665.9 | 665.65 | 665.9 | 2775 |
| 2025-07-08 13:50:00 | 665.95 | 665.95 | 665.95 | 665.95 | 0 |