ICICIBANK.NS: ICICI Bank Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 927.7362

CLOSE 927.2921

Low

LOW 796

High

HIGH 1,043.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	894	907	894	902.45
01/03/2023	898.5	905.95	896.75	901.35
01/04/2023	899	907.9	894.8	899.1
01/05/2023	900.9	903	872	879.15
01/06/2023	878.95	878.95	860.5	870.1
01/09/2023	874.25	878.75	862.3	873.35
01/10/2023	875.4	878.4	856.6	861.35
01/11/2023	862.9	870.85	854.85	866.3
01/12/2023	865.5	869.35	854.95	860.65
01/13/2023	864.7	874.9	858.3	873.45
01/16/2023	877.25	877.45	861.05	865.25
01/17/2023	866.95	867.95	858.1	865.15
01/18/2023	864.45	872	858.65	869.5
01/19/2023	868	870.55	862	866.15
01/20/2023	873.5	876.5	865.55	870.35
01/23/2023	882	883.3	864.6	871.7
01/24/2023	879	881.7	868	870.75
01/25/2023	873.3	876.8	848	855.3
01/27/2023	839.15	843	813.1	817.2
01/30/2023	800	826.25	796	823.5
01/31/2023	826	838.3	814.1	831.9
02/01/2023	843.45	875.2	823.15	847.95
02/02/2023	828.4	860.6	826.1	857.9
02/03/2023	864.65	872.65	852.1	863.8
02/06/2023	861.5	867.8	849.65	853.7
02/07/2023	855	856	847.2	852.75
02/08/2023	852.5	860.7	851.9	859.1
02/09/2023	858.5	864.9	851.6	860.8
02/10/2023	855.55	861.9	852	853.85
02/13/2023	853.4	859.3	849.35	850.65
02/14/2023	853.9	867.3	852.1	865.3
02/15/2023	866.4	873.25	860.6	870.8
02/16/2023	875.95	877.8	864.85	869.45
02/17/2023	867.55	867.55	855.15	862.65
02/20/2023	862.65	866.55	850.25	852.1
02/21/2023	854.4	859.45	846.85	854.2
02/22/2023	851.25	854.1	834.75	839.25
02/23/2023	836.55	844.45	833.55	839.75
02/24/2023	843.95	845.6	835.55	839.7
02/27/2023	833.55	858.3	833.55	856.4
02/28/2023	854.9	858	850	854.85
03/01/2023	864	864	851.85	856.3
03/02/2023	853	861.85	851.1	854
03/03/2023	856.75	873	849.85	868.55
03/06/2023	871.75	876.85	865.35	867.75
03/08/2023	866.65	873.65	861.5	872.1
03/09/2023	867.2	869.8	854.15	855.95
03/10/2023	844.7	845.35	836.25	842.65
03/13/2023	841.45	855.3	823.95	828.4
03/14/2023	827	834.45	818.25	830.35
03/15/2023	836.45	843.95	822.2	825.9
03/16/2023	829.7	831.3	810.3	823.9
03/17/2023	831.8	838.4	818.65	836.25
03/20/2023	837	837.8	825	836.45
03/21/2023	843	854.5	839.05	852.4
03/22/2023	857.65	862.55	851	860.2
03/23/2023	857	867.45	852.8	855.45
03/24/2023	852.5	860	849.15	852.4
03/27/2023	854.95	856.4	844.05	848.7
03/28/2023	855.55	858.9	848.2	854.75
03/29/2023	857.05	862.1	848	851
03/31/2023	861.95	881	858.5	877.25
04/03/2023	880.2	887.1	868.85	883.8
04/05/2023	886.6	887.75	874	884.6
04/06/2023	882	890.1	872.7	875
04/10/2023	880.05	882.8	864.4	868.45
04/11/2023	873.7	885.6	865	881.9
04/12/2023	883.45	892	880.3	890.15
04/13/2023	891.1	901.65	886.5	899
04/17/2023	917.3	917.3	893.15	901.3
04/18/2023	907.95	907.95	894.1	896.85
04/19/2023	895.9	896.9	887.25	891.9
04/20/2023	892.25	899.3	889.2	894.4
04/21/2023	894.55	900.7	882.4	885.65
04/24/2023	905	906.5	895	904.75
04/25/2023	906.3	916	903.1	913.45
04/26/2023	911.45	916.95	905.75	914.95
04/27/2023	909.5	919.9	908.55	918.35
04/28/2023	915.1	920.45	910.25	917.65
05/02/2023	924	925.8	918.7	922.1
05/03/2023	919.55	923.85	911.55	922.85
05/04/2023	920	923.9	911.8	921.7
05/05/2023	925	942.45	923.45	926.95
05/08/2023	927	941.7	927	937.9
05/09/2023	941	945	931.8	934.4
05/10/2023	934.6	941	928.25	936.05
05/11/2023	940.05	947	933.85	939.2
05/12/2023	939.75	948	935.1	943.9
05/15/2023	943.75	949	938.2	945.75
05/16/2023	950	952.2	943	946.35
05/17/2023	947.3	948.4	935.8	939.35
05/18/2023	947.95	952.25	942.1	946.5
05/19/2023	951.45	956	941.6	954.3
05/22/2023	951.05	954.25	946.15	950.35
05/23/2023	952	958.85	945	953.4
05/24/2023	946.7	953.85	938.5	940.65
05/25/2023	937	941.6	932.95	939.85
05/26/2023	939.8	952.45	935.55	950.7
05/29/2023	953.85	957.6	946.8	948.15
05/30/2023	945.35	952.3	944.65	949.95
05/31/2023	949.5	952	940.5	949.15
06/01/2023	954.25	954.25	932.8	936.1
06/02/2023	943	944.65	935.05	938.15
06/05/2023	943	951.8	943	946.75
06/06/2023	946.5	947.8	938.1	942.1
06/07/2023	944.35	945.85	933.8	940.2
06/08/2023	936.6	950.5	935.2	937.9
06/09/2023	941.4	944	936.2	938.05
06/12/2023	938	943.5	933.3	935.95
06/13/2023	935.9	946.25	934.1	943.55
06/14/2023	946.05	946.95	936.25	939.8
06/15/2023	940.7	942.95	924.35	926.6
06/16/2023	929.3	937.75	927	934.2
06/19/2023	933.5	933.95	918.7	923.15
06/20/2023	920.95	928.55	914.8	925.55
06/21/2023	928	928.4	920	924.7
06/22/2023	924.4	935.55	920.7	925.75
06/23/2023	926.05	931.9	919	923.5
06/26/2023	927.1	931.8	923.2	927.45
06/27/2023	930	939.95	922.2	936.1
06/28/2023	944	944	934.3	937.45
06/30/2023	940.5	942.2	930.65	934.6
07/03/2023	937	945.75	936.5	942.55
07/04/2023	947.25	951.3	942	944.7
07/05/2023	942.05	964.75	941	958
07/06/2023	954.7	963.9	954	959.4
07/07/2023	953	955.05	943.8	946.4
07/10/2023	946	952.9	941.35	948.4
07/11/2023	948.4	952.7	941.9	944.95
07/12/2023	948.4	951.15	941.25	944.4
07/13/2023	947.7	959.25	942.2	955.7
07/14/2023	959.75	965	951.35	960.05
07/17/2023	962.9	973.8	952.85	968.7
07/18/2023	978	987.95	971.15	975.45
07/19/2023	980	980	967.55	973.45
07/20/2023	976.05	998.15	972.1	995.6
07/21/2023	995.3	1,001.45	988.8	997
07/24/2023	1,004.95	1,008.7	990.1	992
07/25/2023	999	999	988.25	994.7
07/26/2023	993.1	997.75	990	996.45
07/27/2023	1,002.55	1,006.5	987.2	990.25
07/28/2023	988	998.7	977.05	996.2
07/31/2023	996	999.4	988.6	998.3
08/01/2023	1,001.65	1,003.7	990.45	994.55
08/02/2023	985.25	994.1	977.5	986.95
08/03/2023	976.55	983	960.05	965
08/04/2023	968.65	976	961.25	970.5
08/07/2023	970.95	981.5	968.2	975.65
08/08/2023	975.75	986.6	972.3	979.9
08/09/2023	974.95	975.3	963.6	972.7
08/10/2023	971.55	973.65	959.45	964.1
08/11/2023	963.4	963.5	950	952.85
08/14/2023	949	962.9	946	959.55
08/16/2023	954.45	959.8	946.6	956.5
08/17/2023	956.95	957.8	946.45	951.65
08/18/2023	947.9	955	946	950.65
08/21/2023	950.7	959.3	948.4	955.2
08/22/2023	956.4	956.95	949.3	952
08/23/2023	954	968.05	949.85	966.85
08/24/2023	972.5	982.4	966.75	968.95
08/25/2023	962.95	972.6	960.2	970.4
08/28/2023	969.95	975	965.05	970.55
08/29/2023	973.3	977.25	965.65	967.75
08/30/2023	970.45	975.9	955.4	958.9
08/31/2023	960	966.2	954.05	958.75
09/01/2023	956.9	973.05	952.8	968.7
09/04/2023	968.7	969.05	960.55	967.35
09/05/2023	964.1	970	962.25	968.4
09/06/2023	962.55	969.5	950.8	957.5
09/07/2023	957.4	969.5	954.7	965.65
09/08/2023	967.5	975	961.25	970.55
09/11/2023	974.95	982	969.35	978.25
09/12/2023	990.1	995.15	982.65	990.5
09/13/2023	989.8	994.85	980.55	989.8
09/14/2023	992.3	992.9	982.25	987.7
09/15/2023	990.35	997.5	988.6	992.45
09/18/2023	990.1	996.25	987.3	990.2
09/20/2023	981.55	996	980.65	987.15
09/21/2023	979.95	982.5	957.45	959.3
09/22/2023	956.5	960.9	947.4	950.3
09/25/2023	950.3	961.2	941.5	956.35
09/26/2023	958.95	958.95	947.1	948.7
09/27/2023	946.3	946.5	934.4	943.1
09/28/2023	945.5	947.25	934.75	942.6
09/29/2023	946.7	956	943.7	951.9
10/03/2023	951.6	951.6	939	940.3
10/04/2023	935	935.5	925	930.05
10/05/2023	935.2	943.95	934.55	940.85
10/06/2023	946	946.55	938	945.2
10/09/2023	940.25	942.05	936.3	938.6
10/10/2023	940.4	957.5	940.35	951.2
10/11/2023	954.9	962.05	950.75	953.1
10/12/2023	952.85	960.1	948.4	954.25
10/13/2023	949.95	957.4	944.55	951.3
10/16/2023	948.5	954.85	946.15	951.4
10/17/2023	955.4	960.95	951.5	953.9
10/18/2023	949.2	950.65	939.1	943.75
10/19/2023	936	945	934	935.75
10/20/2023	932	940	930	932.75
10/23/2023	942	944.8	925.4	929.95
10/25/2023	926.05	933.8	911.4	916.1
10/26/2023	914.3	916.6	899	908.65
10/27/2023	916	918.15	911.3	912.75
10/30/2023	909.1	926.3	908.2	924.9
10/31/2023	929.3	931	914.1	915.35
11/01/2023	913.8	917.6	909.3	914.05
11/02/2023	920.05	924.8	912.8	919.95
11/03/2023	928.55	934.5	926.8	933.8
11/06/2023	941	947.75	937.4	945.45
11/07/2023	943.6	950.45	930.45	948.1
11/08/2023	948.45	948.45	934.1	935.75
11/09/2023	934	942.35	933	937.35
11/10/2023	934.9	941.45	932.4	938.6
11/12/2023	942	943.2	939.6	942.35
11/13/2023	940.9	940.9	932	934.45
11/15/2023	944.4	944.4	938.75	941.1
11/16/2023	939	946.2	934	936
11/17/2023	926.55	938.4	920.15	921.85
11/20/2023	922	926.75	917.5	921.45
11/21/2023	924.4	928.05	922	926.1
11/22/2023	923.25	925.2	914.75	922.75
11/23/2023	923	925.35	918.5	923
11/24/2023	921.5	930.4	920.2	929.4
11/28/2023	928.9	931.05	921.7	925.5
11/29/2023	930.9	941.1	926	939.6
11/30/2023	938.95	940.85	928.2	934.95
12/01/2023	935.95	952	933	946.7
12/04/2023	963.7	994.85	961.4	991.2
12/05/2023	1,002.5	1,015.75	995.05	1,013.45
12/06/2023	1,014	1,016.25	1,000.25	1,003.25
12/07/2023	996.35	1,002.2	988.15	999
12/08/2023	994.5	1,012.85	993.25	1,010.85
12/11/2023	1,007.1	1,020	1,004.65	1,017.1
12/12/2023	1,017.1	1,021	1,008.6	1,015.7
12/13/2023	1,014.8	1,020.7	1,009.2	1,013.9
12/14/2023	1,022.25	1,040	1,021.25	1,033.65
12/15/2023	1,043.65	1,043.7	1,025.7	1,037.4
12/18/2023	1,029.95	1,029.95	1,018	1,021.45
12/19/2023	1,025.5	1,025.5	1,012.6	1,015.45
12/20/2023	1,022	1,022	1,002	1,006.65
12/21/2023	996.55	1,010.9	989.2	1,004.4
12/22/2023	1,002.95	1,009.55	991.6	994.3
12/26/2023	994.9	997.5	989.9	995.1
12/27/2023	997.95	1,004.9	992	1,002.25
12/28/2023	1,008	1,011.7	999.1	1,005.9
12/29/2023	1,004.05	1,008.55	993.7	996.6

Menu

Create your free account now!

ICICIBANK.NS: ICICI Bank Limited Historical Data

2023 Historical Chart

Average

Low

High