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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,166.903
CLOSE 1,167.8462

Low

LOW 970.15

High

HIGH 1,362.35
DATEOPENHIGHLOWCLOSE
01/01/2024991.551,004.85991999.4
01/02/2024997997.65980.25982.25
01/03/2024984.7988975.1984.05
01/04/2024986.4989.15981.9987.15
01/05/2024988998.3983.8993.7
01/08/2024994998.2980.3982
01/09/2024986.25995975.4979.75
01/10/2024974.3994.95974.3993.05
01/11/2024995.3998.5986.85991.15
01/12/2024994.81,008.7991.751,003.5
01/15/20241,003.51,011.65999.251,009.85
01/16/20241,006.11,015.81,004.61,009.05
01/17/2024987.91,007.8976.75981.75
01/18/2024973.95994.3970.15986.35
01/19/2024991.31,010.9987.55999.2
01/20/20241,005.951,014.7995.31,008.7
01/23/20241,059.11,059.41,021.21,029.05
01/24/20241,029.451,035.95996.65999.2
01/25/2024998.41,015.1988.151,009.95
01/29/20241,0201,0321,0101,016.4
01/30/20241,014.951,023.851,0081,016.9
01/31/20241,016.81,0391,003.251,028.15
02/01/20241,033.951,033.951,017.41,025.15
02/02/20241,037.11,0501,021.651,024
02/05/20241,022.51,026.451,012.11,023.5
02/06/20241,023.551,034.91,016.71,026.4
02/07/20241,0281,031.551,0131,022.15
02/08/20241,024.11,028.25985.25989.3
02/09/2024988.851,013.75985.51,010.7
02/12/20241,010.41,012.2985.25996.1
02/13/20241,0061,027.051,000.31,019.8
02/14/20241,009.551,035.71,007.551,022.7
02/15/20241,022.851,026.651,006.61,016.65
02/16/20241,023.21,026.21,016.91,023.25
02/19/20241,023.351,0461,023.351,043.75
02/20/20241,041.051,052.651,033.251,048.75
02/21/20241,056.81,0641,0481,051.95
02/22/20241,0561,0661,040.31,062.7
02/23/20241,0701,0701,057.651,061.3
02/26/20241,053.11,062.31,050.51,054.2
02/27/20241,050.751,066.21,046.51,060.2
02/28/20241,0631,064.851,042.151,046.2
02/29/20241,043.051,060.71,038.51,052.2
03/01/20241,0551,089.951,0541,086.9
03/02/20241,087.251,089.451,080.51,084.65
03/04/20241,0811,0951,080.11,092.35
03/05/20241,086.21,099.51,076.51,088.05
03/06/20241,080.31,113.551,080.31,097.1
03/07/20241,094.951,0951,082.71,087.95
03/11/20241,087.951,087.951,076.751,078.7
03/12/20241,077.051,094.81,055.651,076.85
03/13/20241,077.151,089.651,073.151,083.95
03/14/20241,0801,097.11,075.051,083.6
03/15/20241,0721,086.251,0701,080.35
03/18/20241,075.051,084.81,060.051,081.2
03/19/20241,078.451,088.751,075.251,083.95
03/20/20241,0801,0901,067.51,084.5
03/21/20241,0921,1001,079.151,081.8
03/22/20241,081.151,093.71,078.71,090.3
03/26/20241,0811,089.151,076.951,083.7
03/27/20241,083.71,092.51,079.551,083.75
03/28/20241,0851,105.051,0851,093.3
04/01/20241,096.051,102.951,094.451,099.65
04/02/20241,094.451,094.451,079.251,081.2
04/03/20241,0751,083.651,072.251,077.2
04/04/20241,084.751,085.81,063.451,078.85
04/05/20241,0701,0861,067.451,083.4
04/08/20241,078.351,091.751,076.31,087.15
04/09/20241,091.951,115.251,088.31,107.05
04/10/20241,110.951,116.551,105.151,109.4
04/12/20241,103.51,111.851,095.81,104.4
04/15/20241,100.21,106.151,076.61,078.35
04/16/20241,070.551,074.61,062.71,067.05
04/18/20241,0741,078.051,050.451,055.45
04/19/20241,052.951,0721,048.11,067.25
04/22/20241,078.81,088.71,070.351,086.65
04/23/20241,1001,1001,082.71,090.25
04/24/20241,092.251,098.41,0891,096.75
04/25/20241,0901,125.651,089.951,113.75
04/26/20241,112.151,1201,102.751,107.9
04/29/20241,1081,163.451,107.91,160.15
04/30/20241,159.951,169.551,146.751,150.4
05/02/20241,1431,155.51,133.251,139.45
05/03/20241,141.31,157.41,135.451,142.05
05/06/20241,141.551,158.451,138.11,146.3
05/07/20241,147.951,152.751,126.31,131.9
05/08/20241,126.551,1321,116.051,123
05/09/20241,120.551,128.851,1101,115.7
05/10/20241,1181,128.91,112.051,117.05
05/13/20241,112.41,130.651,106.71,128
05/14/20241,125.91,127.91,118.551,120.55
05/15/20241,122.11,127.81,113.51,124.35
05/16/20241,1331,136.551,112.81,131.05
05/17/20241,131.051,1441,120.61,130.5
05/18/20241,1311,1331,126.91,130.75
05/21/20241,122.21,133.81,116.251,120.95
05/22/20241,1251,125.91,098.11,111.1
05/23/20241,115.551,1371,111.41,134.5
05/24/20241,1301,1351,124.151,131.95
05/27/20241,131.91,147.81,121.551,129.8
05/28/20241,132.51,135.21,1251,126.95
05/29/20241,115.051,123.551,098.51,102
05/30/20241,0971,1211,096.91,113.7
05/31/20241,1181,130.61,111.251,121.05
06/03/20241,1701,1731,136.31,160
06/04/20241,157.91,159.41,053.551,071.45
06/05/20241,0851,123.251,051.051,108.65
06/06/20241,1181,1181,096.61,110.4
06/07/20241,110.41,128.31,103.61,121.7
06/10/20241,1161,133.21,115.11,123.8
06/11/20241,119.751,129.051,1111,118.2
06/12/20241,1211,133.41,1121,119.55
06/13/20241,122.21,123.21,1051,107.35
06/14/20241,1141,1141,099.451,105.65
06/18/20241,113.951,135.051,101.21,122.85
06/19/20241,127.951,165.551,126.151,144.45
06/20/20241,154.051,1601,135.51,156.8
06/21/20241,163.551,169.91,150.651,158.65
06/24/20241,154.651,175.651,152.651,170.1
06/25/20241,170.251,2061,167.651,197.95
06/26/20241,2021,222.851,193.851,218
06/27/20241,228.351,2351,209.11,219.9
06/28/20241,2271,2271,196.351,199.6
07/01/20241,199.61,215.351,192.051,211.85
07/02/20241,2171,2171,185.551,190.6
07/03/20241,196.851,215.851,179.451,201.6
07/04/20241,2291,234.951,214.31,233
07/05/20241,2251,242.61,220.851,233.4
07/08/20241,228.91,239.51,216.91,235.05
07/09/20241,234.951,250.21,229.31,248.25
07/10/20241,252.751,252.751,236.351,243.2
07/11/20241,246.351,257.81,225.051,238.45
07/12/20241,235.91,252.91,230.11,232.9
07/15/20241,233.11,238.451,224.051,229.95
07/16/20241,2301,2451,2291,239.9
07/18/20241,234.91,256.451,231.71,250.3
07/19/20241,2441,250.51,240.251,248.65
07/22/20241,2401,245.31,232.91,241.15
07/23/20241,241.151,248.651,212.51,226.75
07/24/20241,2251,233.651,202.051,223
07/25/20241,205.51,218.251,190.61,197.9
07/26/20241,1901,2201,185.951,207.2
07/29/20241,215.151,242.751,204.151,212.7
07/30/20241,2131,230.851,204.41,209.45
07/31/20241,2191,224.651,2111,214.9
08/01/20241,212.51,222.651,206.91,210.1
08/02/20241,1971,201.651,190.11,196.55
08/05/20241,1821,188.91,1671,172.6
08/06/20241,1751,187.71,161.51,166.85
08/07/20241,178.951,179.81,161.61,172.45
08/08/20241,166.951,174.41,158.91,164.6
08/09/20241,176.551,180.951,1691,171.6
08/12/20241,1711,178.251,1561,172.8
08/13/20241,183.21,189.251,163.61,168.35
08/14/20241,1671,170.051,1531,161.65
08/16/20241,1701,1931,165.651,187.25
08/19/20241,1911,195.751,173.31,175.9
08/20/20241,174.21,189.81,1701,179.45
08/21/20241,1771,178.651,165.11,174.85
08/22/20241,1821,192.61,176.61,191.1
08/23/20241,1931,2051,188.551,203.5
08/26/20241,205.551,214.951,201.051,213.3
08/27/20241,213.31,232.51,208.91,226.35
08/28/20241,222.651,226.41,217.31,223.85
08/29/20241,218.951,2351,2171,221.9
08/30/20241,2301,235.551,218.91,229.2
09/02/20241,2391,239.21,222.51,229.95
09/03/20241,227.21,250.951,220.41,247.7
09/04/20241,239.851,243.71,232.81,236.35
09/05/20241,2381,244.851,231.31,235.95
09/06/20241,225.951,233.91,2051,208.15
09/09/20241,202.91,238.31,200.451,235
09/10/20241,236.951,241.351,2271,237.3
09/11/20241,231.51,239.31,226.41,236.35
09/12/20241,2381,2571,226.351,252.15
09/13/20241,2521,255.951,242.051,250.35
09/16/20241,2511,265.61,244.71,262.85
09/17/20241,259.951,272.251,258.41,268.1
09/18/20241,2621,295.351,2621,288.35
09/19/20241,288.351,3001,285.351,292
09/20/20241,2951,362.351,291.551,338.45
09/23/20241,3311,331.81,308.51,321.9
09/24/20241,3211,331.41,315.451,318.6
09/25/20241,310.751,327.751,310.11,323.85
09/26/20241,3201,333.351,316.91,329.05
09/27/20241,3331,3331,303.851,306.6
09/30/20241,292.11,296.81,270.91,273
10/01/20241,269.81,280.251,267.61,274.4
10/03/20241,253.61,265.751,248.151,256.35
10/04/20241,247.11,264.41,236.21,239.75
10/07/20241,241.551,262.951,2251,233.9
10/08/20241,2411,247.81,229.751,236.6
10/09/20241,243.051,265.11,232.651,244.15
10/10/20241,246.751,254.71,2381,243.5
10/11/20241,2371,240.81,2221,223
10/14/20241,2211,237.91,217.41,231.75
10/15/20241,238.951,258.31,235.41,255.5
10/16/20241,248.51,254.951,241.61,243.15
10/17/20241,249.451,256.951,224.41,231.25
10/18/20241,227.951,268.91,225.251,264.5
10/21/20241,264.51,272.351,250.551,259.05
10/22/20241,266.61,284.91,259.751,267.5
10/23/20241,2611,267.951,243.051,251.6
10/24/20241,250.251,260.451,241.051,252.75
10/25/20241,247.251,268.91,234.21,255.45
10/28/20241,285.51,307.81,280.61,292.85
10/29/20241,301.351,335.351,299.251,331.85
10/30/20241,3241,330.91,305.61,312.15
10/31/20241,307.251,318.951,288.551,292.25
11/04/20241,290.11,291.81,270.051,277.2
11/05/20241,2731,301.31,263.11,296.7
11/06/20241,300.251,3151,292.71,302.35
11/07/20241,297.151,302.81,275.251,278.7
11/08/20241,2701,2751,252.71,258.85
11/11/20241,2621,275.91,246.651,269.3
11/12/20241,276.151,2951,264.51,270.6
11/13/20241,270.61,276.251,2501,253.7
11/14/20241,253.751,267.71,243.051,256.95
11/18/20241,2601,262.61,249.41,253.45
11/19/20241,257.051,2611,240.851,249.1
11/21/20241,248.551,256.91,232.551,250.55
11/22/20241,2581,281.41,2561,278.05
11/25/20241,2961,311.21,2901,300.95
11/26/20241,310.61,314.251,302.451,304.95
11/27/20241,298.51,310.851,297.851,300.7
11/28/20241,301.051,310.51,282.31,286.35
11/29/20241,283.11,303.251,283.11,300.1
12/02/20241,299.91,310.551,289.151,304.65
12/03/20241,303.951,312.81,296.11,308.4
12/04/20241,302.61,3201,301.71,316.05
12/05/20241,316.251,342.91,308.61,336.5
12/06/20241,342.51,347.11,326.71,328.75
12/09/20241,322.11,329.051,320.251,322.3
12/10/20241,3191,3321,315.251,330.45
12/11/20241,324.71,331.251,3161,327.5
12/12/20241,321.551,338.751,321.551,329.25
12/13/20241,325.351,347.151,313.51,344.9
12/16/20241,344.91,350.451,340.051,346.1
12/17/20241,3421,348.11,326.051,333.75
12/18/20241,325.251,334.951,307.451,314.15
12/19/20241,2861,3031,284.451,286.9
12/20/20241,283.951,297.751,272.41,288.4
12/23/20241,294.651,3071,287.051,296.8
12/24/20241,296.81,304.51,290.251,297.25
12/26/20241,3071,312.751,289.21,297.35
12/27/20241,298.551,315.951,298.551,307.55
12/30/20241,304.951,326.51,289.451,294.65
12/31/20241,286.91,289.951,280.11,281.65