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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 420.2202
CLOSE 420.3792
Low
LOW 336.15
High
HIGH 552.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 361.5 | 364.8 | 356.4 | 363.75 |
| 01/02/2019 | 361.5 | 367.9 | 360.3 | 364.6 |
| 01/03/2019 | 365 | 367.3 | 362.05 | 363.25 |
| 01/04/2019 | 361.85 | 368.8 | 358.05 | 365.2 |
| 01/07/2019 | 367.5 | 371 | 366.55 | 367.7 |
| 01/08/2019 | 367.8 | 381.8 | 366.6 | 380.15 |
| 01/09/2019 | 381.65 | 383.55 | 375.6 | 382.25 |
| 01/10/2019 | 380.95 | 382.15 | 376.05 | 379.5 |
| 01/11/2019 | 380.6 | 381.2 | 375.25 | 378.55 |
| 01/14/2019 | 378.7 | 378.7 | 372.7 | 373.35 |
| 01/15/2019 | 373.55 | 375.4 | 370.6 | 372.75 |
| 01/16/2019 | 372.05 | 379.75 | 372.05 | 375.3 |
| 01/17/2019 | 376 | 377.95 | 372.8 | 374.6 |
| 01/18/2019 | 374.6 | 376.4 | 370.35 | 372 |
| 01/21/2019 | 373 | 376.15 | 370.6 | 371.7 |
| 01/22/2019 | 370.55 | 372.5 | 366.1 | 369.05 |
| 01/23/2019 | 368.8 | 373.7 | 366.45 | 367.4 |
| 01/24/2019 | 366.6 | 368.5 | 361.75 | 364.8 |
| 01/25/2019 | 362.35 | 364.65 | 354.55 | 357.2 |
| 01/28/2019 | 353.2 | 354.9 | 336.65 | 343.55 |
| 01/29/2019 | 342.95 | 350.1 | 341.35 | 346.85 |
| 01/30/2019 | 351 | 368.6 | 351 | 365.9 |
| 01/31/2019 | 372.7 | 376.65 | 354.1 | 364.45 |
| 02/01/2019 | 364.5 | 364.9 | 348.75 | 354.65 |
| 02/04/2019 | 351 | 356.9 | 346 | 354.55 |
| 02/05/2019 | 354.6 | 356.1 | 348.85 | 352.65 |
| 02/06/2019 | 353.6 | 361.9 | 353.2 | 359.3 |
| 02/07/2019 | 359.1 | 361.8 | 356.5 | 358.65 |
| 02/08/2019 | 356.9 | 358.4 | 350.75 | 355.1 |
| 02/11/2019 | 354.6 | 354.7 | 349.05 | 350.05 |
| 02/12/2019 | 349 | 352 | 343.25 | 344.3 |
| 02/13/2019 | 345.05 | 347.75 | 339.05 | 339.75 |
| 02/14/2019 | 339.85 | 346.85 | 336.15 | 343.95 |
| 02/15/2019 | 344.05 | 347.75 | 340.6 | 342.15 |
| 02/18/2019 | 342.2 | 343 | 337.55 | 338.75 |
| 02/19/2019 | 339.1 | 350.4 | 339.1 | 343.25 |
| 02/20/2019 | 345 | 347.6 | 342.35 | 345.2 |
| 02/21/2019 | 346.8 | 354.95 | 346.25 | 351.3 |
| 02/22/2019 | 351.4 | 354.1 | 351.3 | 352.05 |
| 02/25/2019 | 353.05 | 357.45 | 353.05 | 355.6 |
| 02/26/2019 | 350 | 352.7 | 346.6 | 348.2 |
| 02/27/2019 | 351 | 354.7 | 343.3 | 345.55 |
| 02/28/2019 | 348.45 | 351.75 | 345 | 350.15 |
| 03/01/2019 | 352.05 | 355 | 350.65 | 354.25 |
| 03/05/2019 | 355 | 364.15 | 352.8 | 363.25 |
| 03/06/2019 | 365.25 | 372.85 | 365.25 | 371.95 |
| 03/07/2019 | 371.5 | 374 | 368.5 | 370.8 |
| 03/08/2019 | 369.8 | 373.4 | 367.65 | 370.6 |
| 03/11/2019 | 371.8 | 378.4 | 370 | 375.85 |
| 03/12/2019 | 378 | 389 | 377.35 | 388.2 |
| 03/13/2019 | 387.9 | 393.25 | 384.3 | 391.9 |
| 03/14/2019 | 392 | 393 | 386.8 | 387.9 |
| 03/15/2019 | 388.85 | 398.25 | 388.1 | 395.3 |
| 03/18/2019 | 396.25 | 399.9 | 393.5 | 398.05 |
| 03/19/2019 | 398.4 | 400.95 | 393.9 | 398.4 |
| 03/20/2019 | 397.6 | 398.15 | 392.2 | 392.9 |
| 03/22/2019 | 394.45 | 396.3 | 390 | 391.8 |
| 03/25/2019 | 387.95 | 387.95 | 382.5 | 383.5 |
| 03/26/2019 | 384.95 | 395.5 | 383.4 | 394.1 |
| 03/27/2019 | 395.4 | 398.45 | 390.15 | 393.2 |
| 03/28/2019 | 392.75 | 401.9 | 392.75 | 400.55 |
| 03/29/2019 | 402.15 | 402.4 | 395.1 | 400.5 |
| 04/01/2019 | 401.45 | 409.55 | 395.75 | 398.25 |
| 04/02/2019 | 400 | 400 | 393.45 | 397.15 |
| 04/03/2019 | 399 | 402.8 | 390.65 | 392.1 |
| 04/04/2019 | 394.4 | 395.7 | 387.3 | 388.75 |
| 04/05/2019 | 389.25 | 392.5 | 385.6 | 390.55 |
| 04/08/2019 | 391.45 | 391.45 | 385 | 387.1 |
| 04/09/2019 | 387.4 | 398.35 | 387.15 | 397.15 |
| 04/10/2019 | 395.55 | 398.8 | 392.7 | 394.2 |
| 04/11/2019 | 394.5 | 394.5 | 387.55 | 390.05 |
| 04/12/2019 | 390.6 | 395.55 | 388.25 | 394.6 |
| 04/15/2019 | 394.2 | 396.95 | 391.8 | 392.75 |
| 04/16/2019 | 397.5 | 408.4 | 397.5 | 407 |
| 04/18/2019 | 411 | 411 | 402.6 | 404.4 |
| 04/22/2019 | 404.25 | 404.6 | 393.7 | 394.5 |
| 04/23/2019 | 396.1 | 399.95 | 393.6 | 396.5 |
| 04/24/2019 | 397.1 | 402.65 | 393.45 | 401.1 |
| 04/25/2019 | 400.9 | 402.4 | 394.3 | 395.4 |
| 04/26/2019 | 400 | 408 | 394.25 | 407.2 |
| 04/30/2019 | 407.75 | 409.8 | 403.3 | 407.5 |
| 05/02/2019 | 403.7 | 405 | 394.4 | 395.55 |
| 05/03/2019 | 397.15 | 405.2 | 394.7 | 401.8 |
| 05/06/2019 | 396.5 | 404.9 | 394.65 | 401.3 |
| 05/07/2019 | 398 | 407.35 | 384.3 | 386.5 |
| 05/08/2019 | 386.3 | 390 | 380.1 | 382.2 |
| 05/09/2019 | 380.95 | 385.7 | 377.55 | 381.4 |
| 05/10/2019 | 383.5 | 389.2 | 382.25 | 385.1 |
| 05/13/2019 | 385 | 385.75 | 375.25 | 376.3 |
| 05/14/2019 | 378.1 | 386.75 | 376.5 | 380.4 |
| 05/15/2019 | 382.35 | 384.5 | 375.8 | 377.05 |
| 05/16/2019 | 379 | 385 | 377.55 | 382.5 |
| 05/17/2019 | 381.2 | 392 | 380.75 | 389.7 |
| 05/20/2019 | 405.25 | 414 | 402 | 407.7 |
| 05/21/2019 | 408.6 | 410.8 | 397.6 | 400.15 |
| 05/22/2019 | 403 | 408.4 | 401.55 | 405.35 |
| 05/23/2019 | 414 | 427.95 | 407.4 | 410.85 |
| 05/24/2019 | 415.5 | 433.55 | 412.65 | 431.75 |
| 05/27/2019 | 432.25 | 438.8 | 429.65 | 435.5 |
| 05/28/2019 | 435.05 | 439.2 | 428.1 | 434.3 |
| 05/29/2019 | 428.6 | 430.45 | 422.1 | 423.3 |
| 05/30/2019 | 420.85 | 428 | 419.6 | 426.2 |
| 05/31/2019 | 427 | 430.2 | 414.3 | 423.7 |
| 06/03/2019 | 426 | 426.4 | 419.6 | 422.9 |
| 06/04/2019 | 417.7 | 422.75 | 417.5 | 419.1 |
| 06/06/2019 | 417.4 | 417.85 | 410.35 | 411.55 |
| 06/07/2019 | 413.5 | 418.95 | 407.9 | 416.6 |
| 06/10/2019 | 418.9 | 422.75 | 413 | 416.1 |
| 06/11/2019 | 418.45 | 423.7 | 413.05 | 421.35 |
| 06/12/2019 | 422 | 422 | 414.8 | 418 |
| 06/13/2019 | 416.7 | 422.3 | 415.3 | 419.6 |
| 06/14/2019 | 420.3 | 422 | 416.1 | 417.75 |
| 06/17/2019 | 418.95 | 419.7 | 413.15 | 414.2 |
| 06/18/2019 | 415.45 | 426.05 | 415.1 | 422.15 |
| 06/19/2019 | 423.75 | 426 | 417.35 | 419.8 |
| 06/20/2019 | 419.75 | 434.65 | 419 | 433.4 |
| 06/21/2019 | 434.2 | 435.2 | 428.85 | 430.8 |
| 06/24/2019 | 431.45 | 433.8 | 428.2 | 429.45 |
| 06/25/2019 | 427.9 | 434.8 | 424.6 | 433.65 |
| 06/26/2019 | 432.5 | 440 | 432.5 | 438.65 |
| 06/27/2019 | 438 | 443.9 | 437.6 | 440.95 |
| 06/28/2019 | 439.5 | 440.5 | 433.6 | 437.1 |
| 07/01/2019 | 439.5 | 442 | 437.7 | 439 |
| 07/02/2019 | 439 | 440 | 433.6 | 436.75 |
| 07/03/2019 | 437.9 | 440 | 434.2 | 435.95 |
| 07/04/2019 | 438 | 441.4 | 434.1 | 436.2 |
| 07/05/2019 | 436.45 | 439.9 | 433.2 | 436.35 |
| 07/08/2019 | 434 | 435.35 | 422 | 425.9 |
| 07/09/2019 | 426 | 429.8 | 424.65 | 428.5 |
| 07/10/2019 | 430 | 432.7 | 427.2 | 430.9 |
| 07/11/2019 | 432.65 | 432.9 | 424.8 | 426.55 |
| 07/12/2019 | 427.3 | 433 | 424 | 427.05 |
| 07/15/2019 | 428.4 | 428.4 | 421.6 | 422.3 |
| 07/16/2019 | 421.55 | 430.55 | 421.55 | 424.6 |
| 07/17/2019 | 424.6 | 427.05 | 422.5 | 424.7 |
| 07/18/2019 | 425 | 425.5 | 417.5 | 418.65 |
| 07/19/2019 | 419.9 | 420.35 | 408.5 | 410.3 |
| 07/22/2019 | 409.75 | 412.95 | 404.25 | 411.5 |
| 07/23/2019 | 412.8 | 416 | 409.75 | 411.95 |
| 07/24/2019 | 411.85 | 411.85 | 401.7 | 408.5 |
| 07/25/2019 | 409.2 | 413.85 | 405.3 | 409 |
| 07/26/2019 | 410.25 | 419.4 | 408.55 | 415.75 |
| 07/29/2019 | 433 | 435.35 | 425.3 | 429.35 |
| 07/30/2019 | 433 | 438.7 | 422.75 | 425.35 |
| 07/31/2019 | 423.9 | 430.2 | 421.2 | 424.6 |
| 08/01/2019 | 423.25 | 426.35 | 410.65 | 417.05 |
| 08/02/2019 | 413.9 | 417.85 | 405.5 | 410.6 |
| 08/05/2019 | 403.65 | 406.65 | 395.75 | 402.65 |
| 08/06/2019 | 401 | 411.5 | 400.9 | 410.25 |
| 08/07/2019 | 409.3 | 415 | 406.3 | 408.4 |
| 08/08/2019 | 411 | 416.6 | 404.15 | 414.4 |
| 08/09/2019 | 416.5 | 422.4 | 414.5 | 420.15 |
| 08/13/2019 | 417 | 421.7 | 409.15 | 410.25 |
| 08/14/2019 | 411.9 | 422.2 | 411.25 | 417.3 |
| 08/16/2019 | 417.8 | 420 | 412.1 | 418.95 |
| 08/19/2019 | 420.1 | 427.9 | 420.1 | 423.4 |
| 08/20/2019 | 420.8 | 423.2 | 412.5 | 416.9 |
| 08/21/2019 | 416 | 418.7 | 410.55 | 412.05 |
| 08/22/2019 | 411 | 412.5 | 398 | 399.1 |
| 08/23/2019 | 389 | 403.5 | 385.8 | 395.4 |
| 08/26/2019 | 407 | 414 | 392.85 | 411.65 |
| 08/27/2019 | 412.8 | 420.5 | 411.25 | 418.6 |
| 08/28/2019 | 418 | 418.25 | 409.7 | 412.95 |
| 08/29/2019 | 409.9 | 410.8 | 399.35 | 404.4 |
| 08/30/2019 | 406.5 | 412.85 | 402.65 | 409.65 |
| 09/03/2019 | 405.05 | 406.4 | 391.05 | 392.15 |
| 09/04/2019 | 391 | 399.65 | 389.9 | 397.5 |
| 09/05/2019 | 389.55 | 394 | 388 | 389 |
| 09/06/2019 | 391 | 394.5 | 389.2 | 391.35 |
| 09/09/2019 | 393 | 400.4 | 389.1 | 395.45 |
| 09/11/2019 | 394.9 | 399 | 393.35 | 394.6 |
| 09/12/2019 | 399.65 | 407.2 | 399.65 | 402.7 |
| 09/13/2019 | 406.8 | 414.9 | 400.65 | 413.4 |
| 09/16/2019 | 408.5 | 415.65 | 406.75 | 412.15 |
| 09/17/2019 | 405.85 | 411.9 | 398.3 | 400.65 |
| 09/18/2019 | 405.45 | 405.45 | 396.5 | 399.35 |
| 09/19/2019 | 395.7 | 395.7 | 384.35 | 386.6 |
| 09/20/2019 | 389 | 424 | 386.65 | 417.5 |
| 09/23/2019 | 435.8 | 450 | 428.45 | 446.3 |
| 09/24/2019 | 441.5 | 448.65 | 433.35 | 440.9 |
| 09/25/2019 | 439.1 | 440.95 | 429.6 | 434.2 |
| 09/26/2019 | 439 | 458.65 | 438.55 | 451.95 |
| 09/27/2019 | 449.5 | 451.85 | 443.3 | 449.2 |
| 09/30/2019 | 443.3 | 445.15 | 431 | 433.7 |
| 10/01/2019 | 436.95 | 443.2 | 416.7 | 424.6 |
| 10/03/2019 | 424 | 434.6 | 422.3 | 427.3 |
| 10/04/2019 | 428.5 | 429.3 | 412.05 | 413.9 |
| 10/07/2019 | 415.1 | 423.5 | 411.5 | 416.1 |
| 10/09/2019 | 420.25 | 438.4 | 417.1 | 436.7 |
| 10/10/2019 | 430 | 431.5 | 420.5 | 423.7 |
| 10/11/2019 | 427.95 | 433.25 | 422.1 | 428.55 |
| 10/14/2019 | 430 | 436.4 | 426 | 428.85 |
| 10/15/2019 | 430 | 435.45 | 428.2 | 431.85 |
| 10/16/2019 | 434.5 | 439.5 | 431.15 | 435.3 |
| 10/17/2019 | 436 | 443.35 | 433.7 | 440.6 |
| 10/18/2019 | 437.7 | 443.7 | 435.25 | 437.8 |
| 10/22/2019 | 440.5 | 458.7 | 437.55 | 451.15 |
| 10/23/2019 | 452 | 459 | 448.2 | 455.1 |
| 10/24/2019 | 457.4 | 459 | 451 | 454.75 |
| 10/25/2019 | 457.7 | 473.5 | 454.4 | 469.55 |
| 10/27/2019 | 471 | 473.5 | 465 | 469.55 |
| 10/29/2019 | 470.2 | 482 | 466.85 | 477.4 |
| 10/30/2019 | 479 | 479 | 470 | 471.15 |
| 10/31/2019 | 475 | 476.75 | 461.3 | 463.05 |
| 11/01/2019 | 466.65 | 466.95 | 460.5 | 462.25 |
| 11/04/2019 | 463 | 472.3 | 463 | 470.5 |
| 11/05/2019 | 472.1 | 474 | 466.9 | 468.35 |
| 11/06/2019 | 467.15 | 483.9 | 464.75 | 480.7 |
| 11/07/2019 | 483 | 483 | 475.65 | 478.55 |
| 11/08/2019 | 480.75 | 496 | 480.3 | 489.45 |
| 11/11/2019 | 488 | 499 | 484.6 | 496.8 |
| 11/13/2019 | 496.8 | 497.5 | 483.3 | 485.75 |
| 11/14/2019 | 489.75 | 499.85 | 483.75 | 498.65 |
| 11/15/2019 | 497.85 | 509.7 | 496 | 499.85 |
| 11/18/2019 | 498.75 | 504.45 | 496.65 | 498.35 |
| 11/19/2019 | 497.95 | 502 | 489.85 | 493.5 |
| 11/20/2019 | 495.2 | 498 | 492.5 | 495 |
| 11/21/2019 | 498.1 | 503.8 | 491.25 | 498.25 |
| 11/22/2019 | 501.1 | 501.75 | 492.15 | 496.8 |
| 11/25/2019 | 492 | 500 | 491.55 | 497.8 |
| 11/26/2019 | 501.8 | 517.55 | 501 | 510.7 |
| 11/27/2019 | 513.9 | 515.85 | 504.3 | 505.5 |
| 11/28/2019 | 509.55 | 520 | 508 | 519.15 |
| 11/29/2019 | 516 | 516.5 | 510.3 | 512.6 |
| 12/02/2019 | 513.45 | 514 | 507.25 | 510.9 |
| 12/03/2019 | 509.75 | 511.25 | 504.65 | 509.35 |
| 12/04/2019 | 510 | 531.35 | 509.3 | 529.25 |
| 12/05/2019 | 532.55 | 537.5 | 526.05 | 528.1 |
| 12/06/2019 | 530.05 | 533.5 | 521.65 | 524.8 |
| 12/09/2019 | 524.05 | 529.3 | 522.2 | 526.5 |
| 12/10/2019 | 526.05 | 530.25 | 524.7 | 528.7 |
| 12/11/2019 | 530.6 | 535.2 | 527.2 | 533.55 |
| 12/12/2019 | 534.85 | 537.1 | 529.8 | 535.35 |
| 12/13/2019 | 537.9 | 542.8 | 535.7 | 537.05 |
| 12/16/2019 | 539.5 | 541.4 | 536.7 | 539.25 |
| 12/17/2019 | 540.95 | 543 | 538.75 | 541.15 |
| 12/18/2019 | 542.05 | 542.9 | 535.95 | 541.4 |
| 12/19/2019 | 537.2 | 541.2 | 533.7 | 540.2 |
| 12/20/2019 | 540.95 | 549.5 | 539.25 | 546.1 |
| 12/23/2019 | 547 | 548.85 | 537.6 | 541.3 |
| 12/24/2019 | 542 | 543.95 | 539.3 | 541.1 |
| 12/26/2019 | 541.1 | 542.4 | 537.65 | 538.75 |
| 12/27/2019 | 541 | 550.5 | 538.35 | 549.4 |
| 12/30/2019 | 549.6 | 552.2 | 542.6 | 543.95 |
| 12/31/2019 | 543.8 | 543.8 | 538 | 538.9 |