NSE: ICICIPRULI | Series: EQ
-
LTP
565.00
1.65 (0.29 %) -
Open
563.45
569.65 -
High
567.05
570.60 -
Low
559.55
557.60 -
Close
562.85
563.35 -
52W High
796.80
01 Oct, 2024 -
52W Low
535.00
13 Mar, 2025
Upper Circuit: 619.69
Lower Circuit: 507.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 563.45 | 567.05 | 559.55 | 565.00 | 562.85 | -0.50 | -0.09 | 796.80 | 535.00 | 2,803,358 | 157.57 Crore | 37,995 |
| 02 Apr, 2025 | 569.65 | 570.60 | 557.60 | 563.55 | 563.35 | -5.70 | -1 | 796.80 | 535.00 | 1,334,457 | 75.01 Crore | 34,915 |
| 01 Apr, 2025 | 564.00 | 573.15 | 560.50 | 571.10 | 569.05 | 4.70 | 0.83 | 796.80 | 535.00 | 1,214,007 | 69.13 Crore | 44,379 |
| 28 Mar, 2025 | 589.20 | 593.80 | 560.85 | 565.45 | 564.35 | -27.05 | -4.57 | 796.80 | 535.00 | 1,919,467 | 110.24 Crore | 67,879 |
| 27 Mar, 2025 | 585.00 | 594.45 | 580.40 | 590.00 | 591.40 | 2.65 | 0.45 | 796.80 | 535.00 | 2,778,093 | 163.07 Crore | 45,545 |
| 26 Mar, 2025 | 592.25 | 599.50 | 583.20 | 589.00 | 588.75 | -3.50 | -0.59 | 796.80 | 535.00 | 889,494 | 52.41 Crore | 33,477 |
| 25 Mar, 2025 | 601.00 | 606.25 | 587.60 | 591.90 | 592.25 | -4.60 | -0.77 | 796.80 | 535.00 | 1,162,392 | 69.18 Crore | 39,119 |
| 24 Mar, 2025 | 582.10 | 600.90 | 580.80 | 598.85 | 596.85 | 15.45 | 2.66 | 796.80 | 535.00 | 1,434,961 | 85.44 Crore | 42,552 |
| 21 Mar, 2025 | 579.65 | 584.40 | 576.60 | 582.00 | 581.40 | 3.20 | 0.55 | 796.80 | 535.00 | 1,122,260 | 65.14 Crore | 24,692 |
| 20 Mar, 2025 | 565.00 | 581.85 | 565.00 | 579.05 | 578.20 | 15.20 | 2.7 | 796.80 | 535.00 | 863,268 | 49.73 Crore | 29,829 |
| 19 Mar, 2025 | 553.20 | 565.75 | 552.25 | 564.60 | 563.00 | 10.15 | 1.84 | 796.80 | 535.00 | 1,449,130 | 81.14 Crore | 49,948 |
| 18 Mar, 2025 | 550.80 | 556.65 | 549.20 | 553.00 | 552.85 | 4.20 | 0.77 | 796.80 | 535.00 | 834,611 | 46.18 Crore | 26,201 |
| 17 Mar, 2025 | 537.05 | 550.80 | 537.00 | 548.80 | 548.65 | 12.05 | 2.25 | 796.80 | 535.00 | 701,993 | 38.35 Crore | 60,545 |
| 13 Mar, 2025 | 550.00 | 550.00 | 535.00 | 536.00 | 536.60 | -8.30 | -1.52 | 796.80 | 535.00 | 429,559 | 23.20 Crore | 19,178 |
| 12 Mar, 2025 | 544.00 | 547.70 | 535.25 | 545.00 | 544.90 | -1.25 | -0.23 | 796.80 | 535.10 | 1,372,563 | 74.42 Crore | 29,812 |
| 11 Mar, 2025 | 542.00 | 548.80 | 535.10 | 545.85 | 546.15 | 1.50 | 0.28 | 796.80 | 535.10 | 1,049,509 | 57.00 Crore | 45,058 |
| 10 Mar, 2025 | 552.40 | 554.05 | 542.00 | 542.00 | 544.65 | -4.90 | -0.89 | 796.80 | 542.00 | 883,327 | 48.47 Crore | 51,091 |
| 07 Mar, 2025 | 550.10 | 554.70 | 545.00 | 549.35 | 549.55 | -0.60 | -0.11 | 796.80 | 543.40 | 1,063,618 | 58.38 Crore | 32,498 |
| 06 Mar, 2025 | 555.00 | 558.45 | 547.90 | 549.50 | 550.15 | 0.10 | 0.02 | 796.80 | 543.40 | 1,050,646 | 57.87 Crore | 33,981 |
| 05 Mar, 2025 | 545.00 | 557.00 | 545.00 | 551.85 | 550.05 | 2.30 | 0.42 | 796.80 | 543.40 | 2,864,688 | 157.99 Crore | 35,836 |
| 04 Mar, 2025 | 553.75 | 554.05 | 543.40 | 549.00 | 547.75 | -6.50 | -1.17 | 796.80 | 543.40 | 1,854,779 | 101.57 Crore | 27,077 |