ICICI PRUDENTIAL LIFE LTD (icicipruli)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 597.55 | 597.8 | 597.55 | 597.8 | 3750 |
| 2025-04-25 15:28:00 | 597.75 | 597.75 | 597.55 | 597.55 | 4500 |
| 2025-04-25 15:27:00 | 597.85 | 598.2 | 597.65 | 597.75 | 20250 |
| 2025-04-25 15:26:00 | 597.95 | 598.15 | 597.6 | 597.6 | 17250 |
| 2025-04-25 15:25:00 | 598.1 | 598.25 | 597.6 | 597.75 | 19500 |
| 2025-04-25 15:24:00 | 597.55 | 598.1 | 597.55 | 598.1 | 18000 |
| 2025-04-25 15:23:00 | 598.15 | 598.15 | 597.55 | 597.55 | 7500 |
| 2025-04-25 15:22:00 | 598.25 | 598.35 | 598.15 | 598.15 | 9000 |
| 2025-04-25 15:21:00 | 599.0 | 599.25 | 598.05 | 598.25 | 32250 |
| 2025-04-25 15:20:00 | 599.2 | 599.2 | 599.0 | 599.0 | 3000 |
| 2025-04-25 15:19:00 | 599.95 | 599.95 | 599.2 | 599.2 | 15750 |
| 2025-04-25 15:18:00 | 599.8 | 599.85 | 599.8 | 599.85 | 3750 |
| 2025-04-25 15:17:00 | 599.5 | 599.8 | 599.5 | 599.8 | 13500 |
| 2025-04-25 15:16:00 | 599.5 | 599.5 | 599.5 | 599.5 | 0 |
| 2025-04-25 15:15:00 | 599.2 | 599.5 | 599.2 | 599.5 | 6000 |
| 2025-04-25 15:14:00 | 599.45 | 599.5 | 599.2 | 599.2 | 6000 |
| 2025-04-25 15:13:00 | 600.4 | 600.4 | 599.3 | 599.3 | 3000 |
| 2025-04-25 15:12:00 | 600.65 | 600.65 | 600.4 | 600.4 | 3000 |
| 2025-04-25 15:11:00 | 599.75 | 600.65 | 599.75 | 600.65 | 12750 |
| 2025-04-25 15:10:00 | 599.75 | 599.75 | 599.75 | 599.75 | 0 |
| 2025-04-25 15:09:00 | 600.55 | 600.6 | 599.75 | 599.75 | 8250 |
| 2025-04-25 15:08:00 | 600.0 | 600.55 | 600.0 | 600.55 | 3000 |
| 2025-04-25 15:07:00 | 600.4 | 600.55 | 600.0 | 600.05 | 8250 |
| 2025-04-25 15:06:00 | 600.55 | 600.9 | 600.4 | 600.4 | 5250 |
| 2025-04-25 15:05:00 | 600.5 | 600.6 | 600.1 | 600.6 | 6750 |
| 2025-04-25 15:04:00 | 600.3 | 600.4 | 600.3 | 600.4 | 2250 |
| 2025-04-25 15:03:00 | 600.35 | 600.65 | 599.95 | 600.3 | 6000 |
| 2025-04-25 15:02:00 | 600.75 | 600.75 | 600.05 | 600.35 | 6000 |
| 2025-04-25 15:01:00 | 600.55 | 600.55 | 600.35 | 600.35 | 2250 |
| 2025-04-25 15:00:00 | 600.55 | 601.3 | 600.55 | 600.55 | 8250 |
| 2025-04-25 14:59:00 | 601.25 | 601.25 | 600.55 | 600.55 | 3000 |
| 2025-04-25 14:58:00 | 601.2 | 601.25 | 600.7 | 601.25 | 3000 |
| 2025-04-25 14:57:00 | 600.95 | 601.55 | 600.95 | 601.2 | 7500 |
| 2025-04-25 14:56:00 | 600.9 | 600.95 | 600.6 | 600.95 | 2250 |
| 2025-04-25 14:55:00 | 601.05 | 601.05 | 600.4 | 600.9 | 1500 |
| 2025-04-25 14:54:00 | 600.9 | 601.05 | 600.9 | 601.05 | 4500 |
| 2025-04-25 14:53:00 | 600.0 | 601.1 | 600.0 | 600.85 | 11250 |
| 2025-04-25 14:52:00 | 599.9 | 600.0 | 599.8 | 600.0 | 5250 |
| 2025-04-25 14:51:00 | 599.4 | 599.9 | 599.4 | 599.9 | 3000 |
| 2025-04-25 14:50:00 | 598.5 | 599.65 | 598.5 | 599.45 | 3750 |
| 2025-04-25 14:49:00 | 598.5 | 598.5 | 598.5 | 598.5 | 0 |
| 2025-04-25 14:48:00 | 598.35 | 598.5 | 598.25 | 598.5 | 3000 |
| 2025-04-25 14:47:00 | 598.6 | 598.6 | 598.25 | 598.25 | 1500 |
| 2025-04-25 14:46:00 | 598.45 | 598.6 | 598.3 | 598.6 | 4500 |
| 2025-04-25 14:45:00 | 599.2 | 599.2 | 598.45 | 598.45 | 2250 |
| 2025-04-25 14:44:00 | 599.05 | 599.2 | 599.05 | 599.2 | 3000 |
| 2025-04-25 14:43:00 | 599.0 | 599.0 | 599.0 | 599.0 | 1500 |
| 2025-04-25 14:42:00 | 598.8 | 599.15 | 598.8 | 599.0 | 3000 |
| 2025-04-25 14:41:00 | 599.0 | 599.0 | 598.8 | 598.8 | 3000 |
| 2025-04-25 14:40:00 | 598.95 | 599.0 | 598.95 | 599.0 | 3750 |
| 2025-04-25 14:39:00 | 598.95 | 598.95 | 598.95 | 598.95 | 0 |
| 2025-04-25 14:38:00 | 598.5 | 598.95 | 598.35 | 598.95 | 5250 |
| 2025-04-25 14:37:00 | 598.45 | 598.8 | 598.45 | 598.8 | 2250 |
| 2025-04-25 14:36:00 | 599.15 | 599.15 | 598.45 | 598.45 | 3750 |
| 2025-04-25 14:35:00 | 599.0 | 599.75 | 599.0 | 599.15 | 18750 |
| 2025-04-25 14:34:00 | 598.3 | 599.0 | 598.3 | 599.0 | 2250 |
| 2025-04-25 14:33:00 | 598.55 | 598.6 | 598.2 | 598.3 | 6750 |
| 2025-04-25 14:32:00 | 598.95 | 598.95 | 598.55 | 598.55 | 4500 |
| 2025-04-25 14:31:00 | 598.95 | 599.0 | 598.95 | 598.95 | 4500 |
| 2025-04-25 14:30:00 | 599.55 | 599.55 | 598.85 | 598.95 | 2250 |
| 2025-04-25 14:29:00 | 599.6 | 599.7 | 599.25 | 599.55 | 16500 |
| 2025-04-25 14:28:00 | 600.0 | 600.0 | 599.6 | 599.6 | 3750 |
| 2025-04-25 14:27:00 | 600.0 | 600.0 | 600.0 | 600.0 | 0 |
| 2025-04-25 14:26:00 | 599.9 | 600.1 | 599.9 | 600.0 | 1500 |
| 2025-04-25 14:25:00 | 599.7 | 599.9 | 599.7 | 599.9 | 750 |
| 2025-04-25 14:24:00 | 599.85 | 599.85 | 599.7 | 599.7 | 2250 |
| 2025-04-25 14:23:00 | 599.65 | 599.65 | 599.05 | 599.6 | 6000 |
| 2025-04-25 14:22:00 | 599.65 | 599.65 | 599.65 | 599.65 | 0 |
| 2025-04-25 14:21:00 | 599.85 | 599.85 | 599.65 | 599.65 | 1500 |
| 2025-04-25 14:20:00 | 599.7 | 599.85 | 599.7 | 599.85 | 3000 |
| 2025-04-25 14:19:00 | 599.75 | 599.85 | 599.7 | 599.7 | 1500 |
| 2025-04-25 14:18:00 | 600.1 | 600.1 | 599.75 | 599.75 | 2250 |
| 2025-04-25 14:17:00 | 600.0 | 600.1 | 599.6 | 600.1 | 5250 |
| 2025-04-25 14:16:00 | 599.9 | 600.0 | 599.9 | 600.0 | 1500 |
| 2025-04-25 14:15:00 | 599.5 | 599.5 | 599.4 | 599.5 | 3750 |
| 2025-04-25 14:14:00 | 598.8 | 599.5 | 598.5 | 599.5 | 3000 |
| 2025-04-25 14:13:00 | 598.45 | 598.8 | 598.4 | 598.8 | 1500 |
| 2025-04-25 14:12:00 | 598.6 | 598.6 | 598.0 | 598.45 | 4500 |
| 2025-04-25 14:11:00 | 598.3 | 598.3 | 598.3 | 598.3 | 0 |
| 2025-04-25 14:10:00 | 599.0 | 599.0 | 598.3 | 598.3 | 6750 |
| 2025-04-25 14:09:00 | 599.35 | 599.35 | 599.0 | 599.0 | 750 |
| 2025-04-25 14:08:00 | 600.0 | 600.0 | 599.35 | 599.35 | 5250 |
| 2025-04-25 14:07:00 | 600.25 | 600.25 | 599.65 | 600.0 | 11250 |
| 2025-04-25 14:06:00 | 600.85 | 600.85 | 600.7 | 600.7 | 1500 |
| 2025-04-25 14:05:00 | 601.35 | 601.35 | 600.65 | 600.7 | 1500 |
| 2025-04-25 14:04:00 | 602.3 | 602.3 | 601.35 | 601.35 | 3750 |
| 2025-04-25 14:03:00 | 602.95 | 602.95 | 602.3 | 602.3 | 4500 |
| 2025-04-25 14:02:00 | 602.95 | 602.95 | 602.95 | 602.95 | 0 |
| 2025-04-25 14:01:00 | 602.55 | 602.95 | 602.4 | 602.95 | 16500 |
| 2025-04-25 14:00:00 | 601.75 | 602.4 | 601.75 | 602.4 | 6750 |
| 2025-04-25 13:59:00 | 599.8 | 601.75 | 599.8 | 601.75 | 14250 |
| 2025-04-25 13:58:00 | 599.75 | 599.8 | 599.75 | 599.8 | 1500 |
| 2025-04-25 13:57:00 | 600.05 | 600.3 | 599.75 | 599.75 | 5250 |
| 2025-04-25 13:56:00 | 599.75 | 599.75 | 599.55 | 599.65 | 4500 |
| 2025-04-25 13:55:00 | 599.75 | 599.75 | 599.75 | 599.75 | 0 |
| 2025-04-25 13:54:00 | 599.8 | 599.85 | 599.75 | 599.75 | 1500 |
| 2025-04-25 13:53:00 | 600.0 | 600.0 | 599.8 | 599.8 | 1500 |
| 2025-04-25 13:52:00 | 600.2 | 600.2 | 599.85 | 600.0 | 3000 |
| 2025-04-25 13:51:00 | 599.45 | 600.0 | 599.35 | 600.0 | 23250 |
| 2025-04-25 13:50:00 | 599.25 | 599.45 | 599.25 | 599.45 | 750 |