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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 414.1839
CLOSE 413.5871

Low

LOW 268.3

High

HIGH 550.7
DATEOPENHIGHLOWCLOSE
01/01/2020539.9542.5535.7536.75
01/02/2020536541.9535.85540.6
01/03/2020538540.8536.25538.85
01/06/2020537.25537.25523.8525.7
01/07/2020531.3535.6521.65522.9
01/08/2020516527.35515525.95
01/09/2020530.7547.4530.3546.3
01/10/2020544.9546.5538.5540.25
01/13/2020539.4546.05538538.6
01/14/2020536.2538.95534.15537.6
01/15/2020535.1536.95530.65535.6
01/16/2020533.9540533.2537.15
01/17/2020534.5538530.6532.05
01/20/2020533544531534.85
01/21/2020532.95540.25530.2531.05
01/22/2020531.5534.95520.75522.85
01/23/2020521.4530.25517.05527.7
01/24/2020529.25537.4527533.85
01/27/2020538.5545531.5537.25
01/28/2020538.1540.6524.45528.2
01/29/2020531.55534.8525.3526.6
01/30/2020527.65533.95524.15532.2
01/31/2020530532.75522.4525.65
02/01/2020524528501.85504.6
02/03/2020504519.15502515.55
02/04/2020520534.65516.65530.8
02/05/2020529.05540.4525.7539.1
02/06/2020540.35547536.25541.6
02/07/2020540.95541.75535.15536.45
02/10/2020538.65542.25530.5533.95
02/11/2020537.7544.8537.5539.75
02/12/2020545.8550.7542.7549.3
02/13/2020549549538541
02/14/2020541.25548.65536.55545.8
02/17/2020543545.35537.75541.6
02/18/2020541544.4536541.2
02/19/2020543.5546.5540.5544.8
02/20/2020545.5549.35541.8547
02/24/2020539.5541.85527.55529.85
02/25/2020532.45538.8525.3530.95
02/26/2020526.85529.35522.2523.7
02/27/2020522.8523.3512.65515.35
02/28/2020501.6506.85492.2497.25
03/02/2020508.25520.55498.45506.1
03/03/2020509.85519.5508.5514.75
03/04/2020517.5517.5497.05508.35
03/05/2020509.75511.15500504.5
03/06/2020485496.8477.3486.35
03/09/2020475475442.95457.75
03/11/2020450471.75449.6465.65
03/12/2020438445.95416425.65
03/13/2020401464.75395.2447.2
03/16/2020424.2424.2397.45402.9
03/17/2020407408.45364367.25
03/18/2020369.1375.5342.3355.05
03/19/2020336.1369.6323338.55
03/20/2020328359.8323345.7
03/23/2020311.15313.7280284
03/24/2020295.3305268.3296.5
03/25/2020284334.15281.6316.9
03/26/2020322364.4314.25330.25
03/27/2020355.8359.55326339.85
03/30/2020330.1333.9311.1313.4
03/31/2020324.7334.85316323.75
04/01/2020319323.75308.1311.15
04/03/2020309.5309.5281.5286.65
04/07/2020308.3329.6296.85326.1
04/08/2020322.85352.75315.1318.95
04/09/2020332.4345322.65342.7
04/13/2020341.05345.8329.25330.65
04/15/2020342.7351.9325327.35
04/16/2020325.3347.8319.35342
04/17/2020362385.5349.05375.55
04/20/2020376378.9357361.3
04/21/2020341346.2328331.85
04/22/2020326338323.05335.95
04/23/2020340.25354.8338352.95
04/24/2020337.9343.25331.5334.85
04/27/2020339.3352.9338347.9
04/28/2020353.75362.85350.25359.85
04/29/2020353376.5351.65370.45
04/30/2020382392.95374.15380.15
05/04/2020359359336338.05
05/05/2020348348329.55330.85
05/06/2020331.5345.55325.25341.4
05/07/2020337342.9333.7336.75
05/08/2020344352.5333.7337.7
05/11/2020341343.55318.2320.15
05/12/2020318.3324.4308321.2
05/13/2020343.5348.4332.3338.05
05/14/2020330334.5325.65327.4
05/15/2020329.3330.55318.8322.7
05/18/2020320320.5293.25298.5
05/19/2020307.05311.5297.1300.3
05/20/2020299308.25297.5305.65
05/21/2020306312.8302304.4
05/22/2020301307.7285.55291.05
05/26/2020296.05297.9290292.7
05/27/2020296.1321.95294.85318.85
05/28/2020322.25329.75320.75326.85
05/29/2020322.9334.3320331.95
06/01/2020339348336.2339.25
06/02/2020337350332.5348.4
06/03/2020357.9373353.8356.85
06/04/2020357363345.5347.85
06/05/2020350360347357.2
06/08/2020366.55373.75353.15359.8
06/09/2020360.05369.35345.25348.55
06/10/2020348.55356.85345.3353
06/11/2020352.45354.2340.1341.25
06/12/2020324.2346.15324.1344.2
06/15/2020341.2342.25325.5331.1
06/16/2020342.25347.9326.05342.95
06/17/2020338.6351336.1341.95
06/18/2020340354.7337.2352
06/19/2020351365.45349.2363.8
06/22/2020367375.25365.15367.55
06/23/2020369378.3364.2376.15
06/24/2020380380345348.1
06/25/2020345.9355.6338.5351
06/26/2020355.6358.5346.1349.1
06/29/2020345.25345.6338.5343.1
06/30/2020347354.45346.3351.45
07/01/2020354.25365.75351.6364.05
07/02/2020366370.9361.35362.85
07/03/2020364.65367.15359.8361
07/06/2020367.85367.85360.5361.85
07/07/2020363378362.1376.05
07/08/2020377.9379367.55368.95
07/09/2020373.45376365.3370.35
07/10/2020364.9368.2359360.35
07/13/2020364.1367352.5353.6
07/14/2020351.5352.45340.6345.55
07/15/2020349.5356.8343.75345.8
07/16/2020347.95348.6341344.65
07/17/2020346356345.45353.8
07/20/2020358366.35355.25363
07/21/2020371379.9370.05378.8
07/22/2020386.9389.5375.3381.1
07/23/2020382.55395.65378.85392.25
07/24/2020388.3388.7372.15381.8
07/27/2020385385.8356.6358.5
07/28/2020361.1362.75343.2352.1
07/29/2020353.2357.65348.2351.05
07/30/2020353.4354.6340.4344.95
07/31/2020346.45353342.05346.8
08/03/2020346.8349.35340.5343.25
08/04/2020347353.2344.2351
08/05/2020353.4360350.75352.2
08/06/2020353.45363.75348.6358.75
08/07/2020359.45359.65353.15357.95
08/10/2020359.5364.95357.35363.55
08/11/2020370374.3364.05367.35
08/12/2020365.75368.75363.75366.85
08/13/2020368.95372.35366.25368.05
08/14/2020371.8371.8354.2361.4
08/17/2020366366.35354.35360.2
08/18/2020361.9370361.6369.55
08/19/2020374375.85370.4374.45
08/20/2020367369.65362.6367.75
08/21/2020370373367.05371.15
08/24/2020374.85381.2373.85380.35
08/25/2020382.5389.8381.4386.35
08/26/2020388.2391.65384.2389.35
08/27/2020389.95397.45387.6392.2
08/28/2020393.9411.9392.9409.7
08/31/2020414.85422387.5394.6
09/01/2020394.7399.65385.3390.95
09/02/2020387.25394381.1392.4
09/03/2020392.4392.55381.05382.75
09/04/2020375379.95368.35372.55
09/07/2020374.1376.85369373.4
09/08/2020372.4381.3369.15375.7
09/09/2020370.8372.4361.9367.6
09/10/2020371.7375365.45370.7
09/11/2020373373.65365.1370.5
09/14/2020373.5373.85359.35363.7
09/15/2020364.05372.25363.7371.55
09/16/2020371.35376.7365374.7
09/17/2020370371.75367.4369
09/18/2020370374.65364.55369.55
09/21/2020366.65367.4348.5350.7
09/22/2020354356.15349.5354.4
09/23/2020356.6357.1342.45351.85
09/24/2020344.95346.95333.75335.7
09/25/2020339.05350.5336.6348.65
09/28/2020351.5363.95349.1363
09/29/2020363.75363.75354.25357.05
09/30/2020356.95357.5349.35354.75
10/01/2020358.25371.2358.25369.2
10/05/2020370.75382.65370.75373.1
10/06/2020377.1381.8375.1380.6
10/07/2020379.3384.35374.1382.65
10/08/2020385389.7382.65387.5
10/09/2020390.7403.5386.9401.5
10/12/2020403.45410400.7404.05
10/13/2020401401393.5396.25
10/14/2020394.35409.25389406.8
10/15/2020406.9409.9389.15391
10/16/2020394401.3390.5396.1
10/19/2020402.05418.75401.15417.1
10/20/2020413.5416.9411414.6
10/21/2020416428.5410.3420.3
10/22/2020416.4419.65407.65412.9
10/23/2020417420.5411.75416.95
10/26/2020418.05419.15401.45404.45
10/27/2020406.35412.4393.25409.95
10/28/2020409.9409.9394.8396.05
10/29/2020392.25402.9389.65399.9
10/30/2020399.4402.7388.05392.6
11/02/2020417422.8407417.45
11/03/2020425446.9424.2443.85
11/04/2020437.3442425.3437.05
11/05/2020445446.25435.6438.5
11/06/2020439.85444.9436.2442.8
11/09/2020450464.6449462.7
11/10/2020485.8487.05473483.85
11/11/2020484.75490.55472.1486.55
11/12/2020481.6483.55471.35476.7
11/13/2020472.7487.1467.55485.55
11/17/2020490.5493478.15486.4
11/18/2020488499486.25497.65
11/19/2020490493.35475.8478.75
11/20/2020479.5483.45468.1480.2
11/23/2020481.8483.35466.5468.25
11/24/2020474480471.2478.2
11/25/2020485489.95471.1472.7
11/26/2020475.1477.2465.8475.3
11/27/2020476.4479.55471.3473.35
12/01/2020479.7488.5474.3485.1
12/02/2020486.35487472.2480.45
12/03/2020482.1485478.85481.85
12/04/2020483.7504483502.05
12/07/2020505515.6504.15510.45
12/08/2020511.5512505.4508.4
12/09/2020510515506.05511.5
12/10/2020508.1514.4498.75506.95
12/11/2020509.25516.9506.1515.45
12/14/2020518.1527.8518.1525.8
12/15/2020524524.25513.1518.05
12/16/2020520.05521.7511.1512.45
12/17/2020514516.5509.1510.4
12/18/2020514518.25509.15517.15
12/21/2020514.6514.7488.2494.5
12/22/2020497.3501.8489.1500.3
12/23/2020499505.5496.55503.6
12/24/2020506.75515.95505.1513.55
12/28/2020515.9521.2513.6520.1
12/29/2020522.55530.8517.85528.8
12/30/2020531.65533524.55528.75
12/31/2020530.1538.5526.5535.05