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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 806.1996
CLOSE 806.7069

Low

LOW 642.15

High

HIGH 958.2
DATEOPENHIGHLOWCLOSE
01/03/2022743.05766743764.7
01/04/2022767.95778763.6772.85
01/05/2022773795.85771.2788.05
01/06/2022775.05792.5774785.05
01/07/2022792.2802.3786.25793.25
01/10/2022800.25812.8799810.75
01/11/2022809.75814.7801.9810.65
01/12/2022818.6825.45812.05823.75
01/13/2022821828817.4824.7
01/14/2022821822811.6820
01/17/2022820828.9814.55819.3
01/18/2022821836818.2823.1
01/19/2022816821803.25808.6
01/20/2022803812.95795.4810.25
01/21/2022803811.35795.5804.5
01/24/2022813816.7783.3798.45
01/25/2022789804.3786.05801.65
01/27/2022786.9801.5781.05794.65
01/28/2022803.75805.85778.5781.15
01/31/2022788.95798.7784788.8
02/01/2022802.05812.85789.3810.3
02/02/2022815818.7808.85813.75
02/03/2022814.05818.4806808.95
02/04/2022809.8812795.8805.05
02/07/2022798.05805781.45786.4
02/08/2022790795.7774.3792.5
02/09/2022797.25804.25794.2802.8
02/10/2022805.95808.8796.3805.5
02/11/2022796.85797.4787.9790.8
02/14/2022772773.95751.15753.7
02/15/2022752.95778743.2776.05
02/16/2022775.7777.55760.4764.05
02/17/2022766.5767.25746.3750.35
02/18/2022746.85756.8745.55748.9
02/21/2022746.25762.9740754.45
02/22/2022738.4759.75737.75751.3
02/23/2022754.6756.4742.7744.6
02/24/2022712.9727.1702.3707.4
02/25/2022724.95739.3720.25730.05
02/28/2022722.95744.75715.4742.7
03/02/2022717724.95707.75714.85
03/03/2022717.6721.95693.45698.3
03/04/2022691706.55685688.05
03/07/2022663.5667642.15653.75
03/08/2022643.3669.45643665
03/09/2022664.7674.5658667.45
03/10/2022693.95701673.65676.6
03/11/2022674.65684.7670.6677.9
03/14/2022678.1698.45677.25696.15
03/15/2022701.5708.1688697.35
03/16/2022706.9711.4701.25708
03/17/2022717.8725716.2720.1
03/21/2022721722.9705.5710.75
03/22/2022708.65721699.5718.2
03/23/2022725726.8714.25718.3
03/24/2022702.45712.7698704.2
03/25/2022705706.1696.65699.25
03/28/2022702713.4695.65710.35
03/29/2022714.3716.95705.85715.3
03/30/2022721.05731.75719.1730.9
03/31/2022739.9739.9727.8730.3
04/01/2022725738.3723.1736.25
04/04/2022742749.8725746.6
04/05/2022746.8755.45738741.8
04/06/2022732.3744.9732.1741.6
04/07/2022737.1757.8737.1748.55
04/08/2022749.85756743.6754.3
04/11/2022752.3765.45751.65759.6
04/12/2022757768.9750.25763.85
04/13/2022769.6772.55760.7762.25
04/18/2022751762.9749.2757.8
04/19/2022761.8777.9757766.3
04/20/2022766.8770753.8755.55
04/21/2022759.05764.2751.2762.35
04/22/2022757758.85745.9747.65
04/25/2022747.65762.2744752.2
04/26/2022768768.55751.65753.75
04/27/2022749750732.55736.7
04/28/2022739.1751.9734.65747.15
04/29/2022750.1759.95740.1743.3
05/02/2022732743.8731.1741
05/04/2022746.2747721.15724.25
05/05/2022730.8743726.5728.8
05/06/2022716.25723710.3719.25
05/09/2022705.3720704.45710.35
05/10/2022705720705711.3
05/11/2022718719.8707.15714.2
05/12/2022707.55710.7693.3695.8
05/13/2022702.4702.4675677.35
05/16/2022676.7690.95675.75683
05/17/2022686.1712685.15710
05/18/2022712.35717706.1707.35
05/19/2022693.1698.7685.6690.3
05/20/2022694.8711.9693.7709.55
05/23/2022709.55725.95707.45711.05
05/24/2022711.05717.35706.05708.15
05/25/2022712.05720.85711.6713.35
05/26/2022723733715.45728.5
05/27/2022733.55741.2731.25739.8
05/30/2022748.75751.95744.3748.5
05/31/2022741756.7740.5752.85
06/01/2022748755.6744.2752.65
06/02/2022751.05751.75743.2749.75
06/03/2022756.15757741.2744.3
06/06/2022740.2750.95739.6746.75
06/07/2022741742.95732.35735.25
06/08/2022736.6741726.45729.5
06/09/2022725734.1722.15732.75
06/10/2022724.75728.3718720
06/13/2022702.25702.3682.1688
06/14/2022682.4694.65680.65685.5
06/15/2022687.5696.35686.1687.25
06/16/2022700700.05676.3678.5
06/17/2022671.25692.65669.95686.85
06/20/2022686687.8677.6685.95
06/21/2022690.55708688.6696.1
06/22/2022694.25698.9685.1686.6
06/23/2022690.2706687699.15
06/24/2022710.9715.25706.55713.45
06/27/2022728.85728.85716.1717.35
06/28/2022711.05717.3707710.3
06/29/2022704.95706.7700.95702.75
06/30/2022702.75711.9701.2707.2
07/01/2022703.45706.75694.1703.9
07/04/2022704.85721.1704.85720.1
07/05/2022723.05732.15718.1719.45
07/06/2022723731.9722725.95
07/07/2022735.95744733742
07/08/2022751.3757.5744.55755.7
07/11/2022755771.55755769.5
07/12/2022765.35767.45757.7759.9
07/13/2022764.75764.75749.9753.2
07/14/2022750759.5748.8752.4
07/15/2022753.25759744.2751.2
07/18/2022759.25773.15757.85772
07/19/2022767.8782767.15780.65
07/20/2022789.5789.55780.3783.1
07/21/2022784.9788.95780.1786
07/22/2022789.1803.9789.1800.05
07/25/2022803817.8797.1800.9
07/26/2022801.6802.8791.65796.3
07/27/2022795803.8794.65800.5
07/28/2022806.95815.5805.3814.6
07/29/2022820.65823.4808818.6
08/01/2022820.7825817.3823.4
08/02/2022820822812.2817.75
08/03/2022817.75828811.55824.8
08/04/2022824829.95808.35820.25
08/05/2022823.1840.9823.1838.2
08/08/2022836.6842.3831.15836.95
08/10/2022842.15853842.15848.75
08/11/2022860.05866.5858.1859.7
08/12/2022863.95877.25858.5874.4
08/16/2022881.45884.5876.4879.25
08/17/2022881.8885.5878.4883.25
08/18/2022880.55887.65875.05885.1
08/19/2022885886.9864.3870.4
08/22/2022865.55867.4849.6852.25
08/23/2022845.35868842.8863.9
08/24/2022857.05875.35857.05873.3
08/25/2022873.3881.45866.7872.35
08/26/2022874.15877.5867.3870.85
08/29/2022850.05861847855.85
08/30/2022860.5890.75859.1887.3
09/01/2022863885.7863874.35
09/02/2022874.1881.3867872.4
09/05/2022871.55885.9871.55882.45
09/06/2022882.5889.95878.1883.65
09/07/2022878.55882.65872.5876.2
09/08/2022885.5900.8885.5898.8
09/09/2022910.15911.95897.7901.25
09/12/2022905.05908.9902.8907.2
09/13/2022913.95913.95905.3910
09/14/2022898.25922.25898.05918.1
09/15/2022920936.65915.75917.6
09/16/2022914.9917.6905.2909.1
09/19/2022904.95912.5895.35899.2
09/20/2022909.2922.5907.35916.75
09/21/2022912917905.65915.25
09/22/2022906911.7895.3903.4
09/23/2022901.7904.9878.75882.25
09/26/2022870877.9859.2861.05
09/27/2022864.95874.85848.6852.55
09/28/2022844863.25844849.5
09/29/2022858861.6841.1843.9
09/30/2022843.9867.05837.5862
10/03/2022859.7860.95845.7848.35
10/04/2022865872.65860.1867.65
10/06/2022873.05891.7873.05885.45
10/07/2022877.2884.5872.8882.55
10/10/2022872889.8870.7881.75
10/11/2022883.25883.25865.45870.6
10/12/2022867.95871.7861.5868.35
10/13/2022862.35865.45850.5853.6
10/14/2022883.8883.8868.55870.25
10/17/2022872887.5868.55885.2
10/18/2022896.05900.7891.15896.9
10/19/2022900.05900.65885.55892.1
10/20/2022889.7893.3880.1888.65
10/21/2022888910885.7907.15
10/25/2022942.05943.25922.95925.05
10/27/2022926.05933.7920.25924.4
10/28/2022918927.5901907.85
10/31/2022912.6917.05904.6908.7
11/01/2022921921899.55908.6
11/02/2022920.6920.75902.35904.7
11/03/2022901.05913.85897.05908.65
11/04/2022906.3913.4900.2905.3
11/07/2022910.25920.1903.45917.5
11/09/2022920921.9905.75910.5
11/10/2022907.55912.95903.95910.7
11/11/2022925.9928903.5906.55
11/14/2022905906.55891.25894.95
11/15/2022900.55913.65898.8911.7
11/16/2022912.55918.1908.1913.6
11/17/2022913922.3910.35919.8
11/18/2022919.8922910.55920.35
11/21/2022914.05924.8914.05921.4
11/22/2022923.75926.5920.4923.7
11/23/2022927931.85923.7927.45
11/24/2022927.55940.65927.55938.85
11/25/2022940.3942.9927.5930.3
11/28/2022924943.8923.95937.4
11/29/2022933.55949.9933.55946.75
11/30/2022948.05958.2941952.9
12/01/2022956957936.25940.2
12/02/2022928.25934.5926.1930.6
12/05/2022937937928.4933.6
12/06/2022925929.75920.2922.65
12/07/2022922933.2920.65922.15
12/08/2022925933.55923.8931.9
12/09/2022932934.8925.05929.9
12/12/2022925.05933.9925.05930.3
12/13/2022929.5935.9927.8932.95
12/14/2022936936.05920921.75
12/15/2022916919.9905908.8
12/16/2022905.5913.7899.65902
12/19/2022908910.6901.15906.45
12/20/2022906912.45895.7909.7
12/21/2022910.25915.85887892.25
12/22/2022900.5903.85886.35890.65
12/23/2022883.05889.65875.3878.9
12/26/2022881.1897875.25893.2
12/27/2022897.7902.75888.2900.65
12/28/2022896903.95895.8898.95
12/29/2022897.9923.35889.35908.05
12/30/2022908.5908.5888.55890.85