ICICIBANK.NS: ICICI Bank Limited Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.0977

CLOSE 6.0747

Low

LOW 3.77

High

HIGH 13.64

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	4.04	4.08	3.99	4.08
01/04/1999	4.17	4.17	3.98	4
01/05/1999	4.04	4.05	3.97	4.05
01/06/1999	4.17	4.29	4	4.04
01/07/1999	4.01	4.36	4.01	4.36
01/08/1999	4.62	4.72	4.42	4.72
01/11/1999	4.96	5.1	4.77	4.86
01/12/1999	4.75	4.91	4.56	4.65
01/13/1999	4.8	4.93	4.61	4.65
01/14/1999	4.55	4.62	4.28	4.55
01/15/1999	4.55	4.55	4.21	4.22
01/18/1999	4.24	4.49	4.02	4.47
01/19/1999	4.41	4.48	4.25	4.35
01/21/1999	4.41	4.63	4.32	4.63
01/22/1999	4.69	4.69	4.38	4.45
01/25/1999	4.45	4.59	4.28	4.48
01/27/1999	4.43	4.68	4.43	4.64
01/28/1999	4.64	4.66	4.45	4.65
01/29/1999	4.71	4.71	4.35	4.55
02/01/1999	4.4	4.47	4.32	4.36
02/02/1999	4.29	4.35	4.13	4.18
02/03/1999	4.32	4.41	4.13	4.18
02/04/1999	4.2	4.22	4.09	4.14
02/05/1999	4.1	4.1	3.95	3.97
02/08/1999	3.92	4.01	3.85	3.88
02/09/1999	3.86	4	3.77	3.96
02/10/1999	4.09	4.11	4	4.09
02/11/1999	4.14	4.31	4.03	4.18
02/12/1999	4.22	4.37	4.18	4.31
02/15/1999	4.34	4.36	4.15	4.18
02/16/1999	4.22	4.35	4.15	4.22
02/17/1999	4.09	4.41	4.09	4.41
02/18/1999	4.29	4.59	4.29	4.55
02/19/1999	4.43	4.73	4.43	4.59
02/22/1999	4.57	4.64	4.41	4.59
02/23/1999	4.59	4.73	4.5	4.67
02/24/1999	4.71	4.73	4.55	4.55
02/25/1999	4.55	4.65	4.53	4.65
02/26/1999	4.57	4.63	4.36	4.55
03/01/1999	4.65	4.96	4.65	4.9
03/03/1999	5.27	5.3	5.11	5.3
03/04/1999	5.44	5.68	5.04	5.65
03/05/1999	5.64	5.9	5.58	5.71
03/08/1999	5.73	5.85	5.55	5.64
03/09/1999	5.55	5.71	5.19	5.32
03/10/1999	5.44	5.45	4.9	4.9
03/11/1999	5	5.09	4.84	4.99
03/12/1999	4.91	5.08	4.87	4.99
03/15/1999	5.04	5.04	4.86	4.86
03/16/1999	4.87	5.09	4.87	5.09
03/17/1999	5.07	5.5	4.95	5.5
03/18/1999	5.56	5.85	5.45	5.84
03/19/1999	5.88	5.88	5.42	5.53
03/22/1999	5.36	5.5	5.27	5.45
03/23/1999	5.47	5.47	5.16	5.37
03/24/1999	5.28	5.42	5.09	5.19
03/25/1999	5.22	5.25	5.09	5.19
03/26/1999	5.14	5.19	5.01	5.09
03/30/1999	5.05	5.09	4.82	4.91
03/31/1999	5	5.23	4.91	4.98
04/01/1999	4.95	5.07	4.87	4.89
04/05/1999	4.57	4.79	4.55	4.61
04/06/1999	4.6	4.6	4.36	4.52
04/07/1999	4.58	4.67	4.51	4.55
04/08/1999	4.55	4.55	4.41	4.48
04/09/1999	4.38	4.43	4.36	4.37
04/12/1999	4.23	4.45	4.23	4.41
04/13/1999	4.27	4.4	4.23	4.25
04/15/1999	4.18	4.55	4.18	4.49
04/16/1999	4.45	4.85	4.45	4.85
04/19/1999	4.44	4.71	4.37	4.63
04/20/1999	4.66	4.81	4.52	4.64
04/21/1999	4.65	4.69	4.57	4.62
04/22/1999	4.57	4.65	4.52	4.64
04/23/1999	4.55	4.61	4.47	4.55
04/26/1999	4.37	4.4	4.18	4.25
04/28/1999	4.13	4.35	4.13	4.32
04/29/1999	4.31	4.36	4.29	4.35
04/30/1999	4.38	4.38	4.29	4.31
05/03/1999	4.31	4.35	4.18	4.28
05/04/1999	4.25	4.44	4.25	4.36
05/05/1999	4.31	4.64	4.3	4.45
05/06/1999	4.5	4.64	4.45	4.55
05/07/1999	4.64	4.71	4.58	4.68
05/10/1999	4.71	4.73	4.6	4.67
05/11/1999	4.73	5.05	4.68	5.05
05/12/1999	5.14	5.27	4.82	4.86
05/13/1999	5.06	5.06	4.78	4.91
05/14/1999	4.91	5.07	4.84	4.94
05/17/1999	4.96	4.96	4.55	4.55
05/18/1999	4.44	4.91	4.27	4.91
05/19/1999	5.06	5.31	4.83	5.31
05/20/1999	5.36	5.74	5.2	5.27
05/21/1999	5.34	5.7	5.22	5.7
05/24/1999	5.91	5.95	5.65	5.86
05/25/1999	5.59	6.09	5.59	6.09
05/26/1999	6.35	6.45	6.02	6.09
05/27/1999	6.09	6.11	5.82	5.82
05/28/1999	5.78	5.78	5.37	5.62
05/31/1999	5.64	6.02	5.57	5.99
06/01/1999	6.15	6.15	5.82	5.89
06/02/1999	5.47	6.15	5.47	6.07
06/03/1999	6.15	6.23	6.07	6.17
06/04/1999	6.23	6.29	6.12	6.27
06/07/1999	6.4	6.42	6.1	6.35
06/08/1999	6.18	6.73	6.18	6.73
06/09/1999	6.72	6.72	6.27	6.35
06/10/1999	6.45	6.52	6.34	6.36
06/11/1999	6.36	6.42	6.09	6.14
06/14/1999	5.82	6.05	5.65	6.01
06/15/1999	5.84	6.18	5.84	6.15
06/16/1999	6.14	6.35	5.86	6.16
06/17/1999	6.16	6.27	6.09	6.17
06/18/1999	6.1	6.14	6	6.12
06/21/1999	6.13	6.18	6.05	6.17
06/22/1999	6.19	6.27	6.02	6.1
06/23/1999	6.18	6.18	5.96	6.16
06/24/1999	6.09	6.18	6	6.11
06/25/1999	6.13	6.27	6.07	6.16
06/28/1999	6.18	6.36	6.01	6.27
06/29/1999	6.45	6.77	6.23	6.73
06/30/1999	6.91	7.02	6.36	6.55
07/01/1999	6.64	6.73	6.4	6.48
07/02/1999	6.49	6.63	6.49	6.55
07/05/1999	6.7	7.07	6.6	7.07
07/06/1999	7.6	7.65	7.27	7.65
07/07/1999	7.98	8.26	7.32	7.54
07/08/1999	7.5	7.7	7.2	7.25
07/09/1999	7.31	7.36	7.04	7.1
07/12/1999	7.57	7.64	7.2	7.6
07/13/1999	7.77	7.8	7.01	7.11
07/14/1999	7.3	7.35	7.18	7.26
07/15/1999	7.37	7.38	6.75	6.83
07/16/1999	6.75	6.97	6.56	6.69
07/19/1999	6.82	7.09	6.73	6.91
07/20/1999	6.82	6.95	6.36	6.39
07/21/1999	6.39	6.71	6.36	6.57
07/22/1999	6.58	6.69	6.5	6.58
07/23/1999	6.82	6.82	6.55	6.66
07/26/1999	6.65	6.71	6.55	6.63
07/27/1999	6.4	6.64	6.4	6.46
07/28/1999	6.46	6.71	6.46	6.52
07/29/1999	6.65	6.65	6.43	6.45
07/30/1999	6.45	6.45	6	6.17
08/02/1999	6	6.35	6	6.23
08/03/1999	5.94	6.18	5.94	6.04
08/04/1999	6.18	6.45	6.12	6.32
08/05/1999	6.45	6.53	6.04	6.07
08/06/1999	6.01	6.18	5.97	5.99
08/09/1999	6.14	6.18	6.04	6.14
08/10/1999	6.09	6.18	5.91	5.98
08/11/1999	6.05	6.07	5.86	5.92
08/12/1999	6.08	6.08	5.87	6
08/13/1999	6.05	6.14	5.82	5.85
08/16/1999	5.89	6.05	5.89	5.99
08/17/1999	5.93	6.31	5.93	6.15
08/18/1999	6.4	6.64	6.4	6.64
08/19/1999	6.73	6.82	6.4	6.44
08/20/1999	6.52	6.52	6.23	6.4
08/23/1999	6.64	6.64	6.34	6.39
08/24/1999	6.58	6.68	6.22	6.6
08/25/1999	6.85	6.91	6.27	6.37
08/26/1999	6.55	6.56	6.09	6.43
08/27/1999	6.56	6.56	6.32	6.36
08/30/1999	6.62	6.62	6.27	6.35
08/31/1999	6.28	6.33	6.15	6.18
09/01/1999	6.36	6.36	6	6.1
09/02/1999	5.95	6.07	5.93	6.05
09/03/1999	5.95	6.07	5.95	6
09/06/1999	6.05	6.09	5.95	6.05
09/07/1999	6.09	6.12	5.86	5.95
09/08/1999	6.05	6.14	5.99	6.02
09/09/1999	6.45	6.45	6.02	6.11
09/10/1999	6.18	6.27	6.1	6.22
09/14/1999	6.13	6.27	6.11	6.2
09/15/1999	6.45	6.45	6.2	6.27
09/16/1999	6.33	6.36	6.14	6.25
09/17/1999	6.04	6.5	6.04	6.42
09/20/1999	6.47	6.64	6.45	6.51
09/21/1999	6.48	6.53	6.28	6.33
09/22/1999	6.36	6.55	6.36	6.38
09/23/1999	6.82	6.82	6.45	6.51
09/24/1999	6.45	6.56	6.35	6.38
09/27/1999	6.55	6.58	6.18	6.26
09/28/1999	6.18	6.33	6.13	6.26
09/29/1999	6.23	6.45	6.23	6.41
09/30/1999	6.5	6.87	6.23	6.35
10/01/1999	6.27	6.36	6.25	6.34
10/04/1999	6.32	6.32	5.95	6.19
10/05/1999	6.1	6.27	6.05	6.22
10/06/1999	6.36	6.36	6.2	6.36
10/07/1999	6.45	6.55	6.36	6.38
10/08/1999	6.41	6.71	6.39	6.59
10/11/1999	6.68	6.81	6.44	6.66
10/12/1999	6.63	6.77	6.47	6.7
10/13/1999	6.89	7.24	6.56	7.2
10/14/1999	7.11	7.41	7	7.04
10/15/1999	7.02	7.09	6.64	6.86
10/18/1999	6.65	6.77	6.41	6.45
10/20/1999	6.91	6.97	6.75	6.96
10/21/1999	7.13	7.27	6.69	6.71
10/22/1999	6.69	6.79	6.55	6.61
10/25/1999	6.91	6.91	6.64	6.73
10/26/1999	6.64	6.7	6.55	6.62
10/27/1999	6.8	7	6.53	6.58
10/28/1999	6.95	7.11	6.73	6.78
10/29/1999	6.73	6.88	6.25	6.25
11/01/1999	6.27	6.38	6.01	6.07
11/02/1999	6.05	6.41	5.85	6.34
11/03/1999	6.36	6.53	6.11	6.25
11/04/1999	6.27	6.36	6.23	6.35
11/05/1999	6.35	6.45	6.28	6.35
11/09/1999	6.38	6.45	6.23	6.4
11/10/1999	6.4	6.54	6.38	6.52
11/11/1999	6.43	6.5	6.36	6.38
11/12/1999	6.23	6.45	6.23	6.39
11/15/1999	6.5	6.5	6.29	6.35
11/16/1999	6.36	6.4	6.27	6.35
11/17/1999	6.18	6.41	6.18	6.35
11/18/1999	6.32	6.36	6.25	6.35
11/19/1999	6.36	6.41	6.31	6.35
11/22/1999	6.33	6.36	6.12	6.35
11/24/1999	6.37	6.45	6.34	6.35
11/25/1999	6.53	6.55	6.19	6.35
11/26/1999	6.36	6.41	6.31	6.35
11/29/1999	6.23	6.38	6.23	6.35
11/30/1999	6.27	6.65	6.27	6.45
12/01/1999	6.64	6.82	6.55	6.58
12/02/1999	6.64	7.11	6.55	7.02
12/03/1999	7.27	7.58	7.27	7.58
12/06/1999	7.58	8.19	7.58	8.19
12/07/1999	8.85	8.85	8.85	8.85
12/08/1999	9.54	9.55	8.15	8.15
12/09/1999	8.15	8.48	7.65	8.14
12/10/1999	8.18	8.41	8.06	8.27
12/13/1999	8.73	8.94	8	8.86
12/14/1999	9.29	9.57	8.18	9.57
12/15/1999	9.85	10.35	9.64	10.35
12/16/1999	11.17	11.17	11.17	11.17
12/17/1999	12.07	12.07	12.07	12.07
12/20/1999	13	13.05	11.12	12.99
12/21/1999	13.45	13.64	12.18	12.56
12/22/1999	13.27	13.45	12	12.2
12/23/1999	12.18	12.91	11.37	11.63
12/24/1999	12.36	12.36	10.7	10.96
12/27/1999	10.91	11.08	10.19	10.91
12/28/1999	10.83	11.78	10.55	11.78
12/29/1999	12	12.73	11.92	12.73
12/30/1999	13.09	13.64	12.18	12.58

Menu

Create your free account now!

ICICIBANK.NS: ICICI Bank Limited Historical Data

1999 Historical Chart

Average

Low

High