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
ICICIBANK.NS: ICICI Bank Limited Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 313.6584
CLOSE 313.8531
Low
LOW 256.5
High
HIGH 375.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 314 | 314 | 309.1 | 310.3 |
| 01/02/2018 | 310.95 | 311.7 | 307.5 | 309.7 |
| 01/03/2018 | 312.5 | 316.35 | 312.5 | 315 |
| 01/04/2018 | 314.95 | 315.65 | 311.5 | 314.7 |
| 01/05/2018 | 314.45 | 315.15 | 311.6 | 312.9 |
| 01/08/2018 | 313.5 | 318.2 | 312.6 | 314.15 |
| 01/09/2018 | 314.8 | 315.8 | 310.75 | 312.6 |
| 01/10/2018 | 312.55 | 312.95 | 310.55 | 312 |
| 01/11/2018 | 312.5 | 312.5 | 308.55 | 309.5 |
| 01/12/2018 | 309.6 | 318.8 | 309.6 | 317.7 |
| 01/15/2018 | 320.8 | 330.7 | 320.25 | 329.3 |
| 01/16/2018 | 329.75 | 340.75 | 326.55 | 334.1 |
| 01/17/2018 | 334.05 | 344.2 | 334.05 | 343.25 |
| 01/18/2018 | 350 | 353.2 | 343 | 346.15 |
| 01/19/2018 | 347.45 | 355 | 340.8 | 353.6 |
| 01/22/2018 | 352.4 | 352.9 | 344.8 | 351.5 |
| 01/23/2018 | 350.45 | 364.45 | 350.45 | 362.3 |
| 01/24/2018 | 357.75 | 359.2 | 351.8 | 352.75 |
| 01/25/2018 | 352.5 | 364.8 | 350.7 | 360.8 |
| 01/29/2018 | 360 | 365.7 | 355.6 | 357.65 |
| 01/30/2018 | 356.8 | 356.8 | 350.5 | 353.25 |
| 01/31/2018 | 348.85 | 353.95 | 343.6 | 352.95 |
| 02/01/2018 | 347.55 | 355.9 | 343.8 | 346.2 |
| 02/02/2018 | 342.55 | 343.7 | 333.7 | 335.1 |
| 02/05/2018 | 327.6 | 334.25 | 327.05 | 329.7 |
| 02/06/2018 | 315.25 | 337.95 | 313 | 330.7 |
| 02/07/2018 | 335.35 | 336.4 | 329.9 | 332.55 |
| 02/08/2018 | 332.55 | 338.4 | 329.5 | 333.85 |
| 02/09/2018 | 325 | 328.65 | 322.65 | 326.75 |
| 02/12/2018 | 328.85 | 329.2 | 323.25 | 326.25 |
| 02/14/2018 | 327 | 327 | 316.55 | 318.95 |
| 02/15/2018 | 322.15 | 331.8 | 322.15 | 328.65 |
| 02/16/2018 | 330.35 | 334 | 318.8 | 321.05 |
| 02/19/2018 | 329.5 | 329.6 | 315.2 | 319.75 |
| 02/20/2018 | 320.5 | 324.2 | 316.3 | 317.25 |
| 02/21/2018 | 319 | 320.7 | 315.7 | 319.2 |
| 02/22/2018 | 317 | 319.3 | 313.95 | 318.35 |
| 02/23/2018 | 319.05 | 324.05 | 318.35 | 322.75 |
| 02/26/2018 | 325 | 327.8 | 323.15 | 327.05 |
| 02/27/2018 | 327 | 327.05 | 319.65 | 322.15 |
| 02/28/2018 | 315.15 | 317 | 311.1 | 313.25 |
| 03/01/2018 | 312.65 | 314 | 304.25 | 304.95 |
| 03/05/2018 | 304.45 | 306.5 | 299.3 | 303.35 |
| 03/06/2018 | 307.4 | 307.7 | 294.2 | 295.05 |
| 03/07/2018 | 293.3 | 293.8 | 285.35 | 286.7 |
| 03/08/2018 | 290.25 | 298 | 289.25 | 296.95 |
| 03/09/2018 | 299 | 299.5 | 290.7 | 292.7 |
| 03/12/2018 | 295.6 | 301.9 | 293.75 | 300.65 |
| 03/13/2018 | 300.1 | 307 | 299.6 | 304.35 |
| 03/14/2018 | 303.15 | 307.45 | 297.8 | 306.05 |
| 03/15/2018 | 305.75 | 305.75 | 300.4 | 301.45 |
| 03/16/2018 | 301.25 | 301.85 | 297.4 | 298.1 |
| 03/19/2018 | 298.1 | 300 | 291.25 | 294.55 |
| 03/20/2018 | 293 | 297.2 | 290.25 | 292 |
| 03/21/2018 | 295 | 295.05 | 287.35 | 289.2 |
| 03/22/2018 | 289.5 | 289.65 | 280.9 | 283.25 |
| 03/23/2018 | 277.1 | 277.85 | 273.55 | 275.55 |
| 03/26/2018 | 276.1 | 283.15 | 275.95 | 281.65 |
| 03/27/2018 | 284.5 | 287.3 | 281.4 | 283.9 |
| 03/28/2018 | 283 | 283.3 | 277.1 | 278.35 |
| 04/02/2018 | 273 | 273.85 | 258.8 | 261.85 |
| 04/03/2018 | 261.4 | 271.5 | 261.4 | 270.05 |
| 04/04/2018 | 267.25 | 273.3 | 265.5 | 268.65 |
| 04/05/2018 | 267.8 | 280 | 267.7 | 278.65 |
| 04/06/2018 | 278.4 | 282.95 | 277 | 280.65 |
| 04/09/2018 | 277.75 | 283.45 | 274.35 | 280.85 |
| 04/10/2018 | 279.45 | 294.45 | 279.05 | 288.8 |
| 04/11/2018 | 287.75 | 287.9 | 282.35 | 284.55 |
| 04/12/2018 | 285.3 | 289.9 | 283.55 | 286.75 |
| 04/13/2018 | 288 | 291.1 | 285.8 | 288.25 |
| 04/16/2018 | 285 | 288.95 | 284.1 | 287.6 |
| 04/17/2018 | 287.6 | 293.25 | 286.8 | 291.75 |
| 04/18/2018 | 293.7 | 294.9 | 289 | 290.05 |
| 04/19/2018 | 291 | 291 | 287.3 | 289.6 |
| 04/20/2018 | 289.25 | 290.15 | 279.7 | 282.15 |
| 04/23/2018 | 280 | 282.8 | 275.25 | 279.4 |
| 04/24/2018 | 279.35 | 286.6 | 279.35 | 284.1 |
| 04/25/2018 | 284.05 | 285.65 | 276.85 | 278.9 |
| 04/26/2018 | 279.8 | 280.4 | 275.35 | 278.85 |
| 04/27/2018 | 277.4 | 291.7 | 276 | 287.9 |
| 04/30/2018 | 288.95 | 291 | 282.3 | 284.2 |
| 05/02/2018 | 283.65 | 283.75 | 275.55 | 276.9 |
| 05/03/2018 | 277.3 | 283.65 | 277.3 | 281.9 |
| 05/04/2018 | 280.45 | 285.6 | 278.35 | 282.85 |
| 05/07/2018 | 284 | 293 | 282.85 | 289.8 |
| 05/08/2018 | 302 | 314.5 | 300 | 309.3 |
| 05/09/2018 | 305 | 309.8 | 304.25 | 306.8 |
| 05/10/2018 | 308.45 | 312.9 | 305.7 | 306.85 |
| 05/11/2018 | 307.95 | 311.85 | 307.55 | 310.95 |
| 05/14/2018 | 310 | 311 | 305.15 | 310.1 |
| 05/15/2018 | 310.7 | 317.5 | 305.05 | 308.25 |
| 05/16/2018 | 303.9 | 304.9 | 295.3 | 297.25 |
| 05/17/2018 | 299 | 299.95 | 294.05 | 296 |
| 05/18/2018 | 294.15 | 295.3 | 284.6 | 286.1 |
| 05/21/2018 | 289.5 | 293 | 287.75 | 289.3 |
| 05/22/2018 | 289.5 | 293.85 | 286.85 | 290.3 |
| 05/23/2018 | 288.85 | 298.4 | 288.8 | 292.05 |
| 05/24/2018 | 293.7 | 299 | 291.2 | 297.7 |
| 05/25/2018 | 298.4 | 300.95 | 294.6 | 295.65 |
| 05/28/2018 | 293.75 | 302.3 | 293.35 | 299.25 |
| 05/29/2018 | 298.75 | 298.75 | 288.3 | 289.9 |
| 05/30/2018 | 285.9 | 288.15 | 282.75 | 284.9 |
| 05/31/2018 | 285 | 288.95 | 279.3 | 285.8 |
| 06/01/2018 | 295 | 299.95 | 286.85 | 289.3 |
| 06/04/2018 | 293.3 | 293.3 | 285.55 | 286.75 |
| 06/05/2018 | 288 | 288 | 283.1 | 284.1 |
| 06/06/2018 | 285.7 | 286.9 | 281.1 | 283.9 |
| 06/07/2018 | 287.5 | 293.05 | 287.15 | 290.9 |
| 06/08/2018 | 290.1 | 290.9 | 285.5 | 288.25 |
| 06/11/2018 | 285.4 | 290.35 | 283.2 | 286.4 |
| 06/12/2018 | 288.55 | 289.15 | 285.25 | 287.4 |
| 06/13/2018 | 289 | 292.9 | 286.4 | 290.75 |
| 06/14/2018 | 290.85 | 290.85 | 284.1 | 284.75 |
| 06/15/2018 | 287.2 | 288.5 | 280 | 282.5 |
| 06/18/2018 | 284 | 294.2 | 283.4 | 293 |
| 06/19/2018 | 295.5 | 295.5 | 288.35 | 292.8 |
| 06/20/2018 | 292.6 | 294.6 | 291 | 293.2 |
| 06/21/2018 | 294.8 | 300.35 | 294.55 | 297.95 |
| 06/22/2018 | 298.2 | 302.7 | 295.65 | 300.65 |
| 06/25/2018 | 299.8 | 300.5 | 288.8 | 289.7 |
| 06/26/2018 | 287.55 | 289.1 | 284.7 | 288.1 |
| 06/27/2018 | 287.9 | 287.9 | 274 | 279.05 |
| 06/28/2018 | 278 | 278.4 | 269.8 | 271.4 |
| 06/29/2018 | 272 | 276 | 269.6 | 275.4 |
| 07/02/2018 | 274 | 279.9 | 271 | 277.4 |
| 07/03/2018 | 275.9 | 276.8 | 272.2 | 272.9 |
| 07/04/2018 | 274.2 | 274.85 | 271 | 273.25 |
| 07/05/2018 | 273 | 275.5 | 270.75 | 271.55 |
| 07/06/2018 | 271.1 | 271.95 | 267.05 | 270.05 |
| 07/09/2018 | 273.9 | 274.7 | 270 | 271.2 |
| 07/10/2018 | 272 | 275.95 | 271.9 | 273.4 |
| 07/11/2018 | 274.55 | 274.9 | 267.5 | 268.75 |
| 07/12/2018 | 270.4 | 273.7 | 269.05 | 271.6 |
| 07/13/2018 | 273 | 273.3 | 266.05 | 267.85 |
| 07/16/2018 | 265.3 | 266.6 | 256.5 | 258.2 |
| 07/17/2018 | 260.25 | 267.5 | 260 | 266 |
| 07/18/2018 | 266 | 267.35 | 261 | 262.7 |
| 07/19/2018 | 263.95 | 264.35 | 259.4 | 261.3 |
| 07/20/2018 | 261.8 | 267.7 | 261.8 | 265.8 |
| 07/23/2018 | 265.35 | 276.3 | 265.35 | 275.55 |
| 07/24/2018 | 273.65 | 277.9 | 273.35 | 274.35 |
| 07/25/2018 | 273 | 276.6 | 272.25 | 274.65 |
| 07/26/2018 | 275 | 286.5 | 273.25 | 285.65 |
| 07/27/2018 | 284.9 | 295.15 | 282.2 | 293.2 |
| 07/30/2018 | 300 | 308.45 | 294.25 | 307.35 |
| 07/31/2018 | 304.3 | 308.5 | 302.2 | 304.25 |
| 08/01/2018 | 302.6 | 305.65 | 296.8 | 299.3 |
| 08/02/2018 | 295 | 300.75 | 294.1 | 298.55 |
| 08/03/2018 | 300 | 306.75 | 297.55 | 305 |
| 08/06/2018 | 306.95 | 318 | 306.8 | 315.1 |
| 08/07/2018 | 313.95 | 318.15 | 310.4 | 313.15 |
| 08/08/2018 | 313 | 320 | 308.25 | 318.7 |
| 08/09/2018 | 320.25 | 345.85 | 320.25 | 333 |
| 08/10/2018 | 334.05 | 340.3 | 325.35 | 328.6 |
| 08/13/2018 | 324 | 327.45 | 322 | 324.9 |
| 08/14/2018 | 324.7 | 333.5 | 324.7 | 332.45 |
| 08/16/2018 | 329.55 | 339.2 | 328.75 | 334.3 |
| 08/17/2018 | 336.8 | 342.2 | 335.85 | 340 |
| 08/20/2018 | 340 | 342.45 | 336.7 | 338.45 |
| 08/21/2018 | 338.3 | 341.85 | 334.05 | 338.85 |
| 08/23/2018 | 336.55 | 338.7 | 334.75 | 337.2 |
| 08/24/2018 | 334.4 | 335.5 | 327.3 | 330.15 |
| 08/27/2018 | 331 | 342.3 | 330.95 | 339.9 |
| 08/28/2018 | 342 | 343.5 | 336.3 | 338.9 |
| 08/29/2018 | 336.35 | 342.65 | 335.8 | 340.65 |
| 08/30/2018 | 339.2 | 345.45 | 337.7 | 344.35 |
| 08/31/2018 | 343 | 346.8 | 338.5 | 342.6 |
| 09/03/2018 | 343.6 | 344 | 332.55 | 334.15 |
| 09/04/2018 | 334.8 | 336.45 | 327.25 | 328.5 |
| 09/05/2018 | 327 | 331.35 | 324.6 | 329.65 |
| 09/06/2018 | 330 | 331.25 | 325.5 | 328.65 |
| 09/07/2018 | 327.45 | 336.4 | 322.45 | 335.1 |
| 09/10/2018 | 331.8 | 335.75 | 330.4 | 332.9 |
| 09/11/2018 | 333.7 | 336.7 | 325.1 | 326.55 |
| 09/12/2018 | 327 | 327.05 | 318.5 | 322.9 |
| 09/14/2018 | 327.2 | 332 | 324.15 | 328.35 |
| 09/17/2018 | 327.3 | 327.5 | 321.35 | 325.7 |
| 09/18/2018 | 324.25 | 328.05 | 317.7 | 318.85 |
| 09/19/2018 | 320 | 324.7 | 317 | 320.95 |
| 09/21/2018 | 323.45 | 333.7 | 308.35 | 317.1 |
| 09/24/2018 | 316.8 | 316.8 | 305.55 | 308.75 |
| 09/25/2018 | 307 | 313.5 | 300.05 | 311.1 |
| 09/26/2018 | 315 | 315.3 | 305.1 | 313.1 |
| 09/27/2018 | 315.65 | 316 | 305.3 | 306.65 |
| 09/28/2018 | 309.1 | 311.6 | 301.8 | 305.55 |
| 10/01/2018 | 306.3 | 315.05 | 300.55 | 314 |
| 10/03/2018 | 311.1 | 314.5 | 302.45 | 303.7 |
| 10/04/2018 | 299 | 321.25 | 294.8 | 316.5 |
| 10/05/2018 | 314.65 | 321.85 | 299.35 | 307.3 |
| 10/08/2018 | 307.3 | 314.05 | 298.6 | 310.85 |
| 10/09/2018 | 311.45 | 311.9 | 303 | 306.25 |
| 10/10/2018 | 307.1 | 322.95 | 304.5 | 319.85 |
| 10/11/2018 | 310 | 315.45 | 304 | 311.7 |
| 10/12/2018 | 313.85 | 324.25 | 313.6 | 319.4 |
| 10/15/2018 | 316.9 | 317.9 | 309.55 | 313.35 |
| 10/16/2018 | 313.75 | 322.95 | 313.75 | 320.65 |
| 10/17/2018 | 325.1 | 328.15 | 311.65 | 314.8 |
| 10/19/2018 | 312.85 | 321.5 | 310.2 | 315.45 |
| 10/22/2018 | 320.2 | 329.85 | 316.1 | 327.1 |
| 10/23/2018 | 323 | 328.6 | 318.35 | 322.85 |
| 10/24/2018 | 328.75 | 330 | 316.25 | 322 |
| 10/25/2018 | 318.5 | 322.05 | 311.8 | 319.95 |
| 10/26/2018 | 319.8 | 323.4 | 313 | 315.65 |
| 10/29/2018 | 329 | 352.95 | 328.3 | 349.4 |
| 10/30/2018 | 347.45 | 353.85 | 342.9 | 345.7 |
| 10/31/2018 | 345.5 | 356.55 | 342.3 | 355 |
| 11/01/2018 | 357 | 358.45 | 351.1 | 353.7 |
| 11/02/2018 | 354 | 357.8 | 351.7 | 354.45 |
| 11/05/2018 | 351 | 351.85 | 348 | 349 |
| 11/06/2018 | 348.7 | 358.3 | 347.65 | 353.1 |
| 11/09/2018 | 356.9 | 358.1 | 352.4 | 356.85 |
| 11/12/2018 | 356 | 358.2 | 351.5 | 352.35 |
| 11/13/2018 | 347.8 | 361.95 | 347.8 | 360.9 |
| 11/14/2018 | 365 | 369.9 | 361.3 | 366.6 |
| 11/15/2018 | 366.1 | 374.9 | 362.1 | 370 |
| 11/16/2018 | 370.1 | 375.3 | 365.55 | 367.55 |
| 11/19/2018 | 368.3 | 370.7 | 360.75 | 362.4 |
| 11/20/2018 | 362 | 365.45 | 354.6 | 357.9 |
| 11/21/2018 | 356.35 | 360.3 | 353.05 | 356.75 |
| 11/22/2018 | 357.65 | 358.5 | 351 | 352.05 |
| 11/26/2018 | 354.75 | 357.85 | 350.7 | 356.35 |
| 11/27/2018 | 355.75 | 356.1 | 351.6 | 354.65 |
| 11/28/2018 | 356.95 | 361.55 | 353.25 | 359 |
| 11/29/2018 | 363 | 366.4 | 360.2 | 362.2 |
| 11/30/2018 | 365 | 365 | 353.8 | 355.15 |
| 12/03/2018 | 358.9 | 358.9 | 352.1 | 355.5 |
| 12/04/2018 | 353.3 | 359.1 | 353.3 | 357.95 |
| 12/05/2018 | 355.3 | 356.35 | 350.45 | 351.4 |
| 12/06/2018 | 348.2 | 349.95 | 343.35 | 347.65 |
| 12/07/2018 | 349.6 | 353 | 345.3 | 352.2 |
| 12/10/2018 | 346.5 | 349.45 | 344.25 | 346.35 |
| 12/11/2018 | 337.4 | 345 | 336 | 342.8 |
| 12/12/2018 | 342.8 | 351.7 | 339.4 | 349.95 |
| 12/13/2018 | 352.9 | 354.2 | 347.6 | 349.55 |
| 12/14/2018 | 349.2 | 354.05 | 349.15 | 351.9 |
| 12/17/2018 | 352.3 | 360.5 | 352.3 | 358.45 |
| 12/18/2018 | 356.75 | 362.9 | 354.6 | 362.25 |
| 12/19/2018 | 363 | 369.25 | 361 | 366.5 |
| 12/20/2018 | 363.05 | 365.5 | 361.15 | 362.15 |
| 12/21/2018 | 361 | 363.5 | 352 | 354.2 |
| 12/24/2018 | 353.4 | 357.1 | 351.5 | 352.75 |
| 12/26/2018 | 350.65 | 356.9 | 348.15 | 355.85 |
| 12/27/2018 | 359.5 | 360.75 | 354.9 | 355.65 |
| 12/28/2018 | 358.3 | 362.8 | 358.3 | 360.75 |
| 12/31/2018 | 362.8 | 363.5 | 359.5 | 360.15 |