ICICIBANK.NS: ICICI Bank Limited Historical Data

2006 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 115.6992

CLOSE 115.738

Low

LOW 79.09

High

HIGH 166.18

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	106.85	110.89	106.85	108.55
01/03/2006	108.55	110.64	104.47	110.27
01/04/2006	111.09	112.91	110.55	111.58
01/05/2006	112.35	112.35	108.09	109.92
01/06/2006	110.15	110.86	108.12	109.12
01/09/2006	109.27	109.76	106.74	107.49
01/10/2006	107.99	108.18	105.84	106.41
01/11/2006	106.36	106.73	104.73	105.05
01/12/2006	106.36	106.73	104.73	105.05
01/13/2006	105.27	107.62	105.09	106.18
01/16/2006	106.36	106.36	102.73	104.24
01/17/2006	104.51	106.16	102.02	102.62
01/18/2006	101.82	103.09	99.09	101.66
01/19/2006	102.36	104.44	102.36	103.55
01/20/2006	106.36	106.36	103.65	105.36
01/23/2006	104.73	105.26	102.73	103.76
01/24/2006	104.42	105.09	103.65	104.2
01/25/2006	104.37	110.15	104.23	108.55
01/26/2006	110.05	112.98	109.27	112.65
01/27/2006	110.05	112.98	109.27	112.65
01/30/2006	109.27	112.73	96.37	111.75
01/31/2006	112.69	112.69	110.55	110.77
02/01/2006	112.71	112.71	107.02	107.31
02/02/2006	110.55	110.55	104.75	105.45
02/03/2006	105.45	105.45	102.93	103.81
02/06/2006	105.45	111.34	105.45	110.59
02/07/2006	110.25	115.45	109.45	114.32
02/08/2006	112.93	114.55	110.36	112.56
02/09/2006	113.27	113.27	108.59	109.78
02/10/2006	113.27	113.27	108.59	109.78
02/13/2006	110.09	111.64	110.01	110.82
02/14/2006	110.82	111.09	107.92	108.45
02/15/2006	93.05	110.18	93.05	108.78
02/16/2006	104.73	109.44	104.73	108.69
02/17/2006	109.27	109.86	106.36	106.71
02/20/2006	107.64	108.16	103.92	107.59
02/21/2006	108.16	108.93	107.27	107.88
02/22/2006	107.82	108.55	106.55	108.05
02/23/2006	108.55	109.45	106.02	106.98
02/24/2006	106.91	108.36	106.04	107.96
02/27/2006	107.96	108.78	107.76	108.47
02/28/2006	108.47	112.55	108.47	111.86
03/01/2006	109.09	112.73	101.82	112.1
03/02/2006	112.73	114.34	110.6	112.8
03/03/2006	112.73	113.44	110.74	111.24
03/06/2006	111.82	112.53	110.95	111.52
03/07/2006	111.27	111.58	108.58	109.25
03/08/2006	108.18	109.64	107.27	107.55
03/09/2006	108.36	109.91	105.45	109.41
03/10/2006	109.76	112	108.18	111.7
03/13/2006	111.82	112.35	109.31	110.04
03/14/2006	110	116.36	109.45	110.35
03/15/2006	111.5	111.5	109.75	111.05
03/16/2006	111.5	111.5	109.75	111.05
03/17/2006	110.18	111.36	110	110.21
03/20/2006	110.21	110.73	109.65	110.23
03/21/2006	110.73	110.73	108.18	108.76
03/22/2006	108.36	108.73	106.93	107.77
03/23/2006	108.71	109.8	107.36	107.73
03/24/2006	107.27	109.09	106.91	108.85
03/27/2006	109.09	110.91	108.73	108.9
03/28/2006	109.45	109.82	107.27	107.75
03/29/2006	108	109.33	107.27	108.82
03/30/2006	109.33	109.96	106.2	107.04
03/31/2006	108.18	108.91	106.91	107.1
04/03/2006	108.91	111.26	107.64	109.82
04/04/2006	111.26	114.18	111.26	111.59
04/05/2006	111.82	113.64	110.91	113.07
04/06/2006	112.72	113.27	108.58	109.04
04/07/2006	112.72	113.27	108.58	109.04
04/10/2006	108.73	110.73	106.93	108.63
04/11/2006	107.67	108.91	105.45	105.92
04/12/2006	107.67	108.91	105.45	105.92
04/13/2006	106.25	106.25	101.86	102.43
04/17/2006	103.64	106.34	102.91	105.58
04/18/2006	106.34	108.18	106	106.64
04/19/2006	108.13	108.13	106.2	106.92
04/20/2006	106.55	107.27	105.82	107.03
04/21/2006	107.64	108.73	106.36	107.56
04/24/2006	107.82	107.82	87.27	103.46
04/25/2006	103.82	104.75	101.27	101.78
04/26/2006	101.82	103.62	101.82	103.18
04/27/2006	103.27	105.06	102.05	102.94
04/28/2006	100.18	105.27	94.73	104.87
05/01/2006	109.11	113.79	109.11	113.08
05/02/2006	109.11	113.79	109.11	113.08
05/03/2006	113.79	118.62	111.84	118.02
05/04/2006	111.84	120.87	109.09	119.98
05/05/2006	120.02	120.88	115.56	116.04
05/08/2006	117.99	118.82	114.85	115.37
05/09/2006	116.73	116.73	114.45	116.21
05/10/2006	116.36	121.82	115.65	120.14
05/11/2006	119.64	122.73	118	120.46
05/12/2006	119.11	119.11	114.93	115.65
05/15/2006	116.36	116.36	111.1	112.6
05/16/2006	111.82	113.65	108.55	112.47
05/17/2006	113.64	115.58	112.74	113.83
05/18/2006	113.82	113.82	105.64	107.95
05/19/2006	109.09	112.45	100	100.99
05/22/2006	106.36	107.64	89.45	100.57
05/23/2006	101.8	107.27	95.45	104.97
05/24/2006	104.97	111.43	100.42	103.44
05/25/2006	101.47	104	99.27	101.63
05/26/2006	104	105.42	102.01	102.5
05/29/2006	103.09	104.44	102.03	103.51
05/30/2006	104.44	104.53	101.85	103.62
05/31/2006	103.4	103.4	96.36	97.73
06/01/2006	98.55	100.18	96.57	97.15
06/02/2006	96.73	100.73	96.36	100.35
06/05/2006	100.55	101.27	96.36	97.84
06/06/2006	96.73	100.69	93.03	98.67
06/07/2006	95.29	98.85	95.27	96.95
06/08/2006	96.65	96.65	89.14	90.7
06/09/2006	90.18	92.91	87.09	90.97
06/12/2006	91.27	91.82	84.55	86.22
06/13/2006	84.55	84.71	79.09	83.57
06/14/2006	84.55	87.27	80.2	82.04
06/15/2006	84.37	88.48	83.8	87.74
06/16/2006	89.09	95.44	89.09	92.13
06/19/2006	90.55	92.67	89.64	91.09
06/20/2006	89.64	89.95	87.47	89.17
06/21/2006	89.95	90.89	88.77	89.89
06/22/2006	90.89	94.82	90.89	93.14
06/23/2006	92.55	92.69	88.73	92.37
06/26/2006	92.18	93.27	88.46	89.23
06/27/2006	90.91	91.97	87.45	90.65
06/28/2006	90.36	92.01	88.18	88.89
06/29/2006	89.64	91.27	84.67	87.1
06/30/2006	89.89	91.82	86.36	88.71
07/03/2006	90.73	94.25	88.18	88.93
07/04/2006	90.07	90.73	88.74	89.15
07/05/2006	89.45	91.58	88.73	90.89
07/06/2006	89.82	90	87.64	88.28
07/07/2006	89.31	91.64	86.73	90.72
07/10/2006	90.18	90.55	88.55	89.64
07/11/2006	89.18	90	88.18	88.72
07/12/2006	88.18	90.18	84.54	88.78
07/13/2006	88.73	90.55	87.67	90.14
07/14/2006	87.67	89.45	85.91	88.35
07/17/2006	90.91	90.91	86.4	86.77
07/18/2006	86.73	86.91	84.99	85.93
07/19/2006	86.56	87.62	84.56	85.05
07/20/2006	86.76	89.98	86.76	89.46
07/21/2006	89.35	89.35	86.93	88.14
07/24/2006	88.36	94.18	87.45	93.61
07/25/2006	94.54	99.09	94.54	98.62
07/26/2006	99.09	99.8	96.43	98.27
07/27/2006	98.36	100.36	97.47	98.84
07/28/2006	96.78	99.25	96.78	98.65
07/31/2006	99.07	103.27	99.01	100.7
08/01/2006	100.73	100.73	98.53	99.94
08/02/2006	100	100.44	98.37	99.64
08/03/2006	100.36	102.88	100.05	101.38
08/04/2006	101.38	102.15	98.55	99.45
08/07/2006	100.36	103.82	97.27	103.25
08/08/2006	103.64	109	103.62	108.28
08/09/2006	107.55	110.11	106.55	107.33
08/10/2006	107.64	110	106.18	108.95
08/11/2006	109.09	109.45	105.82	106.27
08/14/2006	106.27	107.34	104.55	104.86
08/15/2006	106.36	108.35	105.45	107.4
08/16/2006	106.36	108.35	105.45	107.4
08/17/2006	107.82	109.09	107.09	107.55
08/18/2006	107.64	108.18	105.14	106.97
08/21/2006	107.64	108.55	105.88	108.12
08/22/2006	108.73	109.95	107.73	108.21
08/23/2006	107.82	108.73	106.57	107.38
08/24/2006	107.27	107.63	105.45	107.12
08/25/2006	111.27	117.82	106.56	107.08
08/28/2006	107.64	107.64	106.38	106.86
08/29/2006	107.64	108.56	107.25	108.24
08/30/2006	108.37	108.91	107.44	107.98
08/31/2006	108.36	109.57	108	108.63
09/01/2006	108.16	111.25	107	110.84
09/04/2006	112.36	113.64	111.84	113.23
09/05/2006	113.61	113.61	111.09	111.48
09/06/2006	112.45	112.71	110.22	110.99
09/07/2006	111	111	109.45	110.38
09/08/2006	110.55	112.53	109.29	110.25
09/11/2006	110.42	110.67	107.83	108.5
09/12/2006	107.83	110.45	106.38	109.95
09/13/2006	110.02	115.36	110.02	114.86
09/14/2006	115.45	119.09	114.86	118.25
09/15/2006	117.29	118.16	116.55	117.56
09/18/2006	117.29	118.64	115.88	117.03
09/19/2006	116.75	118.91	116.56	117.59
09/20/2006	115.64	119.27	115.36	118.4
09/21/2006	120.91	121.77	118.85	120.62
09/22/2006	120.55	120.55	116.45	119.07
09/25/2006	104.85	131.71	104.85	119.75
09/26/2006	115.64	123.64	115.64	123.32
09/27/2006	120.23	126.18	120.23	125.14
09/28/2006	125.47	129.62	123.7	128.87
09/29/2006	144.57	144.57	126.24	127.2
10/02/2006	127.27	128.73	125.73	126.86
10/03/2006	127.27	128.73	125.73	126.86
10/04/2006	122.84	126.91	122.84	126.37
10/05/2006	126.55	129.05	126.55	128.34
10/06/2006	127.27	128.89	127.27	127.72
10/09/2006	126.75	128	126.42	127.02
10/10/2006	127.11	127.63	125.88	126.45
10/11/2006	127.82	127.82	124.09	124.91
10/12/2006	125.27	126.07	122.24	125.53
10/13/2006	128	128.04	125.82	126.35
10/16/2006	127.91	131.4	126.24	130.96
10/17/2006	131.73	132.63	129.64	132.05
10/18/2006	130.91	135.79	130.91	135.37
10/19/2006	135.82	135.82	133.66	134.86
10/20/2006	135.45	135.64	132.05	134.82
10/23/2006	134.55	134.85	130.73	131.01
10/25/2006	131.92	139.45	131.92	138.06
10/26/2006	131.92	139.45	131.92	138.06
10/27/2006	138.18	139.09	136.6	137.92
10/30/2006	137.82	143.98	136.2	143.25
10/31/2006	144.52	144.52	138.18	141.3
11/01/2006	142.71	142.71	140.21	141.48
11/02/2006	138.18	142.69	138.18	141.75
11/03/2006	142.55	142.55	139.7	140.5
11/06/2006	141.45	141.45	139.1	139.57
11/07/2006	140.36	141.26	139.09	140.14
11/08/2006	140.14	144.55	137.88	142.74
11/09/2006	144.33	146.33	143.13	145.52
11/10/2006	146.36	152.45	144.91	151.08
11/13/2006	152.69	154.55	150.36	152.91
11/14/2006	153.62	156.36	152.55	155.8
11/15/2006	155.44	161.25	154.75	160.09
11/16/2006	161.34	161.34	161.34	161.34
11/17/2006	161.82	163.62	158.19	159.37
11/20/2006	156.55	160	151.84	156.22
11/21/2006	159.59	159.59	156.75	158.61
11/22/2006	159.98	161.8	158.61	160.01
11/23/2006	161.36	161.36	158.25	159.27
11/24/2006	159.09	160	158	158.7
11/27/2006	159.36	161.41	158.75	160.55
11/28/2006	159.45	159.45	155.55	156.6
11/29/2006	159.95	159.95	155.03	156.12
11/30/2006	156.36	159.69	155.51	158.63
12/01/2006	160.55	160.82	157.39	159.66
12/04/2006	158.55	160.87	156.6	158.31
12/05/2006	159.8	159.8	156.18	157.01
12/06/2006	157.9	157.9	157.9	157.9
12/07/2006	159.85	159.85	159.85	159.85
12/08/2006	160.18	162.09	158.27	160.06
12/11/2006	157.27	159.09	147.14	149.25
12/12/2006	149.06	151.27	140.38	146.17
12/13/2006	147.45	152.67	146.36	151.07
12/14/2006	152.73	159.36	152.36	158.25
12/15/2006	160.07	160.91	157.47	158.33
12/18/2006	159.98	161.82	156.02	161.3
12/19/2006	160.91	161.8	155.25	157.85
12/20/2006	158.18	159.95	153.85	155.35
12/21/2006	154.55	156.24	151.84	155.32
12/22/2006	155.64	157.25	153.82	155.82
12/25/2006	155.97	159.8	154.55	158.73
12/26/2006	155.97	159.8	154.55	158.73
12/27/2006	160.71	165.2	159.82	162.59
12/28/2006	163.64	166.18	162.91	164.22
12/29/2006	164.22	165.27	161.09	162.09

Menu

Create your free account now!

ICICIBANK.NS: ICICI Bank Limited Historical Data

2006 Historical Chart

Average

Low

High