Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ICICI Bank Limited logo
ICICIBANK.NS
ICICI Bank Limited
10:00:00
1346.5 ₹
0.0000 (%0.00)
Previous Close: 1342.3
Day Low₺1332
Day High₺1352.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ICICIBANK.NS: ICICI Bank Limited Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 280.1486
CLOSE 279.9505

Low

LOW 225.55

High

HIGH 332.35
DATEOPENHIGHLOWCLOSE
01/02/2017233233225.55229.05
01/03/2017229.18232.18226.64231.27
01/04/2017231.14232.5227.64228.27
01/05/2017230.18235229.27233.86
01/06/2017234.77237.64233.82234.68
01/09/2017234.45236.23232.73235.18
01/10/2017236.36238.09234.82236.55
01/11/2017238.64243.73237.82240.64
01/12/2017242.36245241.32243.95
01/13/2017245.45245.45240.73243.68
01/16/2017243.09246.23240.73244.82
01/17/2017245246.82241.36244
01/18/2017243.09247.36242.5244.05
01/19/2017244.36246.09242245.18
01/20/2017242.73243.59238.68239.5
01/23/2017238238231.95234.14
01/24/2017235.05235.05232.41233.77
01/25/2017235.45237.09232.36236.32
01/27/2017239.14249.09237247.27
01/30/2017248.18250.55245.18246.18
01/31/2017244.36249.09242.23244.5
02/01/2017241.68257.73238.91255.45
02/02/2017256.36261.36255.05259.82
02/03/2017259.05259.05253.45255.95
02/06/2017257.77265.68257.77263.91
02/07/2017261.82266.09259.36261.91
02/08/2017261.82262.27257259.82
02/09/2017260.55262.5253.27259.09
02/10/2017259.64260.14254.64256
02/13/2017256.82258.27254.14256.05
02/14/2017257.27259.91255.73258.77
02/15/2017259.27260.36253.27255.23
02/16/2017255.73255.86248.05253.45
02/17/2017254.27260.09250.77257.27
02/20/2017257.32260.14255.55256.68
02/21/2017257.27259.82255.64258.91
02/22/2017261.73261.73255.59260.14
02/23/2017258.82262.5256.41258.64
02/27/2017259.09259.59251.91253.5
02/28/2017253.59254.64250.64251.23
03/01/2017252.36255.41252.05253.73
03/02/2017256.41258.64251.82253.32
03/03/2017253.27253.55250.05250.86
03/06/2017250.86253.95250.45251.59
03/07/2017251.82253.86250250.91
03/08/2017251.09251.41247.36249.45
03/09/2017249.09250.86247.82248.64
03/10/2017250.14251.36244.91245.95
03/14/2017255.55262255.55261.14
03/15/2017259.91260.91258.27259.23
03/16/2017260.5261.32256.77258.64
03/17/2017260.09260.64254.23255.09
03/20/2017254.27254.27249.09250.05
03/21/2017250.91251.64246.45247.32
03/22/2017243.55244.32240.45240.91
03/23/2017242.27243.86240.73242.68
03/24/2017245.14251.68245.14249.77
03/27/2017254.55254.55247.45248.32
03/28/2017251.82252.32250.09251.82
03/29/2017253.59257.09251.5256.55
03/30/2017255.68257.5254.32255.77
03/31/2017254.86257.18250.64251.68
04/03/2017253.45261.27251.68260.64
04/05/2017260.45260.45257.18258.95
04/06/2017256.27257.91253.86255.32
04/07/2017254.64257.27250.68252.14
04/10/2017253.09253.64251252.41
04/11/2017253258.41251.59257.86
04/12/2017258259.95252.86255.27
04/13/2017254.82259.82254257.09
04/17/2017257.27259.73255256.73
04/18/2017257.64265.09256.86257.64
04/19/2017257.64259.09253.5255.05
04/20/2017249.95251.14247.09247.95
04/21/2017247.86248.91242.73244.68
04/24/2017245.27246.68241.09244.23
04/25/2017247.27248.45245.45247.73
04/26/2017249.09252.68248.18251.73
04/27/2017251.77251.86248.5249.23
04/28/2017248.64254248.09253.18
05/02/2017254.73255.32250250.55
05/03/2017250.82251.86246.59247.95
05/04/2017265.09272.5258.05270.73
05/05/2017272.73274.32267.68271.41
05/08/2017272.73280.14272.73275.41
05/09/2017276.64277.59271.27273.27
05/10/2017273.73275.14270.32271.5
05/11/2017274.27275272.32272.91
05/12/2017272.73273.23266.64269.59
05/15/2017272.27275.91271.09274.36
05/16/2017275.32278.09273.68275.14
05/17/2017277.82282276.82281.59
05/18/2017277284.41277279.95
05/19/2017279.91284276.09279.14
05/22/2017281.41283.23274.73276.23
05/23/2017275.59281.59275.27278.23
05/24/2017278.91281.5275.73278.82
05/25/2017278.5290.77278.18288.82
05/26/2017288.18293.64286.86292.32
05/29/2017290.23291.27285.27286.27
05/30/2017286.23295285.86292.18
05/31/2017293.64297.64289.68296.77
06/01/2017295.91296.05287.95291
06/02/2017292.73293.59286.95289.23
06/05/2017289.55292.41289.23290.68
06/06/2017291.41291.86288.82289.95
06/07/2017291.86296.32291.59295.18
06/08/2017296.27297.27290.45291.09
06/09/2017289.95293.73287.36292.86
06/12/2017290.91291.55286.23287.05
06/13/2017286.41289.73285.36286.23
06/14/2017290.09293.09286.73290.05
06/15/2017290290.36287287.95
06/16/2017289.5290.23286.95287.73
06/19/2017289.09292.45288.23291.45
06/20/2017290.75295.4288292.45
06/21/2017292292.65289.55291.1
06/22/2017291.5293.35288.25289.6
06/23/2017289.55293.55284.6291.85
06/27/2017293293.1283.45287.9
06/28/2017288.75293.3288.75290.35
06/29/2017291.5296.9290.1293.25
06/30/2017292292287.5290.15
07/03/2017291.4292.25288.75290.05
07/04/2017292.4292.8288.6289.5
07/05/2017290293.75288.5292.85
07/06/2017294295.1292.35293.75
07/07/2017293.5293.5289.2289.7
07/10/2017291293.25290291.45
07/11/2017292.55292.95288.7289.65
07/12/2017289.7294.6288.6292.35
07/13/2017295.6299.5295.05297.9
07/14/2017299.4299.4294.5298.25
07/17/2017300304.55298.8303.5
07/18/2017301.75306301.5303.9
07/19/2017303304.9301.4302.25
07/20/2017302303.85299.75300.6
07/21/2017299.5303.9296.2302.05
07/24/2017302.2306.6301.6303.05
07/25/2017306.8306.8301.8304.15
07/26/2017306.8311304.55310.35
07/27/2017314.45314.45305.35307.2
07/28/2017304304293.85296.15
07/31/2017298.85306.45296.25302.6
08/01/2017303.9305.2301.4302.6
08/02/2017302.2304.45299.7301.85
08/03/2017301.35301.5294.55295.7
08/04/2017295297.5293.9296.25
08/07/2017297.25303296.7300.15
08/08/2017299.8301.55293.85295.5
08/09/2017294.4294.4289.85290.6
08/10/2017289293.4261.55288.75
08/11/2017283.95289.65280.3286.95
08/14/2017287.55292.85287.55291.8
08/16/2017291.7295.8287.3294.95
08/17/2017297.85297.85291.3293.15
08/18/2017292294.35290.8293.15
08/21/2017295.25299.75292.25293.5
08/22/2017297297.35292.15293.95
08/23/2017296299.2295.3298.6
08/24/2017300300.15296.65297.7
08/28/2017299.7302.25298.1300.9
08/29/2017300302.8298.1299.5
08/30/2017301.8302.3299.4300.3
08/31/2017300.9300.9297298.05
09/01/2017299.7299.7297.15298.3
09/04/2017299.9300294.5297.1
09/05/2017296.7299296.7297.6
09/06/2017294.9296294.3295.35
09/07/2017295.55298.5292.1292.65
09/08/2017294.8294.8290.05292
09/11/2017293293.7289.05290.8
09/12/2017292.65293.4290.5291.2
09/13/2017292.1293.25291.2292
09/14/2017291.7295.6291.7293.7
09/15/2017294.45295.55290.95291.6
09/18/2017293.9294.4292.15293
09/19/2017291.9295.5289.6294.65
09/20/2017292292.85289.6290.55
09/21/2017289.45290.4283.65284.95
09/22/2017283.6283.95275.75277.1
09/25/2017278.95280.7275.55279.5
09/26/2017279.5284276.75282.75
09/27/2017284.75284.75275.4276.4
09/28/2017275.95277.8269.15275.95
09/29/2017277.45281.65275.75276.6
10/03/2017279.5280.7275.15278.4
10/04/2017279.25279.4275.1276.1
10/05/2017276277.4271.1271.8
10/06/2017272.15274.45270.55271.95
10/09/2017273.35276.3271.25271.75
10/10/2017271.85273269.15269.8
10/11/2017271.1272266.2267.6
10/12/2017267.6267.95264.05267.55
10/13/2017267.6274.65267.6271.3
10/16/2017274.6276270.35274.25
10/17/2017274.75276.55273.2273.9
10/18/2017268.4268.4262.25263.15
10/23/2017258.35264.45256.5262.55
10/24/2017263.25268.15255266.55
10/25/2017293.2310.8284.35305.7
10/26/2017299.8314.65295299.25
10/27/2017291.9305.45285.5301.15
10/30/2017298.6308.45295.25300.55
10/31/2017300.25303.25298.3300.1
11/01/2017303318.95302.4313.4
11/02/2017313.45320.4311.4316.65
11/03/2017317.8318.65314.05315.9
11/06/2017314.8320.25311.65316.1
11/07/2017317.1317.95309.35312.45
11/08/2017312314303.9305.5
11/09/2017306.8314.8306.8311.3
11/10/2017312.5324.2311.05318.5
11/13/2017317321.8313314.25
11/14/2017313.3317.1309.8314.1
11/15/2017312.95319.6312.65315.5
11/16/2017316.15320316318.95
11/17/2017324332.35323.8325.1
11/20/2017323.35323.9317.2318.55
11/21/2017318.75322.2317.55319.9
11/22/2017319.4322.1318.05318.9
11/23/2017319.75320.5315.2319.45
11/24/2017319.9321.05315.95317.2
11/27/2017315.05318.6313.5317
11/28/2017313.1315.35311.75313.2
11/29/2017312.6316.3312.3314.85
11/30/2017314.95315.8306.25307.55
12/01/2017309.7309.95304.4305.25
12/04/2017307.25307.5302.3304.25
12/05/2017304.8307.6303.7305.25
12/06/2017303.8305298.15299.5
12/07/2017301.5306.75300.2305.8
12/08/2017307.25311.9307310.75
12/11/2017311312.25308.25311.45
12/12/2017312.05312.35306.3307.6
12/13/2017308308.4300.2302.95
12/14/2017303.85306301.35304.35
12/15/2017310.4310.7302.55303.15
12/18/2017298312.3287308.9
12/19/2017309.2314.8308.5313.7
12/20/2017314.1317.85311.5315.8
12/21/2017315.4316.55312.1315.45
12/22/2017315319.2313.8316.6
12/26/2017316.25319313.2318.15
12/27/2017315.95317.9312.1312.8
12/28/2017312.8319.2310.5315.3
12/29/2017313.9315.75312.5314