NSE - Delayed Quote • INR
ICICI Bank Limited (ICICIBANK.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,090.00 | 1,125.65 | 1,089.95 | 1,113.75 | 1,113.75 | 19,900,906 |
| Apr 24, 2024 | 1,092.25 | 1,098.40 | 1,089.00 | 1,096.75 | 1,096.75 | 5,461,309 |
| Apr 23, 2024 | 1,100.00 | 1,100.00 | 1,082.70 | 1,090.25 | 1,090.25 | 9,848,215 |
| Apr 22, 2024 | 1,078.80 | 1,088.70 | 1,070.35 | 1,086.65 | 1,086.65 | 10,346,714 |
| Apr 19, 2024 | 1,052.95 | 1,072.00 | 1,048.10 | 1,067.25 | 1,067.25 | 11,284,433 |
| Apr 18, 2024 | 1,074.00 | 1,078.05 | 1,050.45 | 1,055.45 | 1,055.45 | 16,564,216 |
| Apr 16, 2024 | 1,070.55 | 1,074.60 | 1,062.70 | 1,067.05 | 1,067.05 | 11,278,092 |
| Apr 15, 2024 | 1,100.20 | 1,106.15 | 1,076.60 | 1,078.35 | 1,078.35 | 10,526,597 |
| Apr 12, 2024 | 1,103.50 | 1,111.85 | 1,095.80 | 1,104.40 | 1,104.40 | 12,216,657 |
| Apr 10, 2024 | 1,110.95 | 1,116.55 | 1,105.15 | 1,109.40 | 1,109.40 | 10,598,000 |
| Apr 9, 2024 | 1,091.95 | 1,115.25 | 1,088.30 | 1,107.05 | 1,107.05 | 12,298,463 |
| Apr 8, 2024 | 1,078.35 | 1,091.75 | 1,076.30 | 1,087.15 | 1,087.15 | 8,023,461 |
| Apr 5, 2024 | 1,070.00 | 1,086.00 | 1,067.45 | 1,083.40 | 1,083.40 | 15,340,637 |
| Apr 4, 2024 | 1,084.75 | 1,085.80 | 1,063.45 | 1,078.85 | 1,078.85 | 21,419,689 |
| Apr 3, 2024 | 1,075.00 | 1,083.65 | 1,072.25 | 1,077.20 | 1,077.20 | 15,477,184 |
| Apr 2, 2024 | 1,094.45 | 1,094.45 | 1,079.25 | 1,081.20 | 1,081.20 | 14,380,396 |
| Apr 1, 2024 | 1,096.05 | 1,102.95 | 1,094.45 | 1,099.65 | 1,099.65 | 10,848,191 |
| Mar 28, 2024 | 1,085.00 | 1,105.05 | 1,085.00 | 1,093.30 | 1,093.30 | 22,070,566 |
| Mar 27, 2024 | 1,083.70 | 1,092.50 | 1,079.55 | 1,083.75 | 1,083.75 | 26,907,245 |
| Mar 26, 2024 | 1,081.00 | 1,089.15 | 1,076.95 | 1,083.70 | 1,083.70 | 13,367,635 |
| Mar 22, 2024 | 1,081.15 | 1,093.70 | 1,078.70 | 1,090.30 | 1,090.30 | 17,214,415 |
| Mar 21, 2024 | 1,092.00 | 1,100.00 | 1,079.15 | 1,081.80 | 1,081.80 | 19,992,607 |
| Mar 20, 2024 | 1,080.00 | 1,090.00 | 1,067.50 | 1,084.50 | 1,084.50 | 18,725,251 |
| Mar 19, 2024 | 1,078.45 | 1,088.75 | 1,075.25 | 1,083.95 | 1,083.95 | 16,708,715 |
| Mar 18, 2024 | 1,075.05 | 1,084.80 | 1,060.05 | 1,081.20 | 1,081.20 | 8,769,440 |
| Mar 15, 2024 | 1,072.00 | 1,086.25 | 1,070.00 | 1,080.35 | 1,080.35 | 66,192,734 |
| Mar 14, 2024 | 1,080.00 | 1,097.10 | 1,075.05 | 1,083.60 | 1,083.60 | 14,231,421 |
| Mar 13, 2024 | 1,077.15 | 1,089.65 | 1,073.15 | 1,083.95 | 1,083.95 | 24,855,870 |
| Mar 12, 2024 | 1,077.05 | 1,094.80 | 1,055.65 | 1,076.85 | 1,076.85 | 21,785,435 |
| Mar 11, 2024 | 1,087.95 | 1,087.95 | 1,076.75 | 1,078.70 | 1,078.70 | 13,310,362 |
| Mar 7, 2024 | 1,094.95 | 1,095.00 | 1,082.70 | 1,087.95 | 1,087.95 | 9,963,926 |
| Mar 6, 2024 | 1,080.30 | 1,113.55 | 1,080.30 | 1,097.10 | 1,097.10 | 21,796,484 |
| Mar 5, 2024 | 1,086.20 | 1,099.50 | 1,076.50 | 1,088.05 | 1,088.05 | 9,222,544 |
| Mar 4, 2024 | 1,081.00 | 1,095.00 | 1,080.10 | 1,092.35 | 1,092.35 | 11,424,581 |
| Mar 1, 2024 | 1,055.00 | 1,089.95 | 1,054.00 | 1,086.90 | 1,086.90 | 14,909,562 |
| Feb 29, 2024 | 1,043.05 | 1,060.70 | 1,038.50 | 1,052.20 | 1,052.20 | 20,944,844 |
| Feb 28, 2024 | 1,063.00 | 1,064.85 | 1,042.15 | 1,046.20 | 1,046.20 | 7,730,332 |
| Feb 27, 2024 | 1,050.75 | 1,066.20 | 1,046.50 | 1,060.20 | 1,060.20 | 10,580,973 |
| Feb 26, 2024 | 1,053.10 | 1,062.30 | 1,050.50 | 1,054.20 | 1,054.20 | 7,875,941 |
| Feb 23, 2024 | 1,070.00 | 1,070.00 | 1,057.65 | 1,061.30 | 1,061.30 | 13,142,759 |
| Feb 22, 2024 | 1,056.00 | 1,066.00 | 1,040.30 | 1,062.70 | 1,062.70 | 13,432,573 |
| Feb 21, 2024 | 1,056.80 | 1,064.00 | 1,048.00 | 1,051.95 | 1,051.95 | 15,946,325 |
| Feb 20, 2024 | 1,041.05 | 1,052.65 | 1,033.25 | 1,048.75 | 1,048.75 | 11,293,528 |
| Feb 19, 2024 | 1,023.35 | 1,046.00 | 1,023.35 | 1,043.75 | 1,043.75 | 9,388,255 |
| Feb 16, 2024 | 1,023.20 | 1,026.20 | 1,016.90 | 1,023.25 | 1,023.25 | 7,159,395 |
| Feb 15, 2024 | 1,022.85 | 1,026.65 | 1,006.60 | 1,016.65 | 1,016.65 | 10,069,878 |
| Feb 14, 2024 | 1,009.55 | 1,035.70 | 1,007.55 | 1,022.70 | 1,022.70 | 17,878,720 |
| Feb 13, 2024 | 1,006.00 | 1,027.05 | 1,000.30 | 1,019.80 | 1,019.80 | 18,706,292 |
| Feb 12, 2024 | 1,010.40 | 1,012.20 | 985.25 | 996.10 | 996.10 | 8,050,066 |
| Feb 9, 2024 | 988.85 | 1,013.75 | 985.50 | 1,010.70 | 1,010.70 | 12,799,837 |
| Feb 8, 2024 | 1,024.10 | 1,028.25 | 985.25 | 989.30 | 989.30 | 20,565,502 |
| Feb 7, 2024 | 1,028.00 | 1,031.55 | 1,013.00 | 1,022.15 | 1,022.15 | 16,410,895 |
| Feb 6, 2024 | 1,023.55 | 1,034.90 | 1,016.70 | 1,026.40 | 1,026.40 | 12,886,927 |
| Feb 5, 2024 | 1,022.50 | 1,026.45 | 1,012.10 | 1,023.50 | 1,023.50 | 12,948,430 |
| Feb 2, 2024 | 1,037.10 | 1,050.00 | 1,021.65 | 1,024.00 | 1,024.00 | 14,774,650 |
| Feb 1, 2024 | 1,033.95 | 1,033.95 | 1,017.40 | 1,025.15 | 1,025.15 | 13,058,880 |
| Jan 31, 2024 | 1,016.80 | 1,039.00 | 1,003.25 | 1,028.15 | 1,028.15 | 25,627,447 |
| Jan 30, 2024 | 1,014.95 | 1,023.85 | 1,008.00 | 1,016.90 | 1,016.90 | 16,085,742 |
| Jan 29, 2024 | 1,020.00 | 1,032.00 | 1,010.00 | 1,016.40 | 1,016.40 | 14,078,922 |
| Jan 25, 2024 | 998.40 | 1,015.10 | 988.15 | 1,009.95 | 1,009.95 | 28,315,035 |
| Jan 24, 2024 | 1,029.45 | 1,035.95 | 996.65 | 999.20 | 999.20 | 34,578,943 |
| Jan 23, 2024 | 1,059.10 | 1,059.40 | 1,021.20 | 1,029.05 | 1,029.05 | 50,797,448 |
| Jan 19, 2024 | 991.30 | 1,010.90 | 987.55 | 999.20 | 999.20 | 23,271,148 |
| Jan 18, 2024 | 973.95 | 994.30 | 970.15 | 986.35 | 986.35 | 17,902,484 |
| Jan 17, 2024 | 987.90 | 1,007.80 | 976.75 | 981.75 | 981.75 | 41,914,771 |
| Jan 16, 2024 | 1,006.10 | 1,015.80 | 1,004.60 | 1,009.05 | 1,009.05 | 11,505,126 |
| Jan 15, 2024 | 1,003.50 | 1,011.65 | 999.25 | 1,009.85 | 1,009.85 | 12,388,044 |
| Jan 12, 2024 | 994.80 | 1,008.70 | 991.75 | 1,003.50 | 1,003.50 | 12,255,743 |
| Jan 11, 2024 | 995.30 | 998.50 | 986.85 | 991.15 | 991.15 | 6,451,345 |
| Jan 10, 2024 | 974.30 | 994.95 | 974.30 | 993.05 | 993.05 | 9,409,181 |
| Jan 9, 2024 | 986.25 | 995.00 | 975.40 | 979.75 | 979.75 | 14,660,414 |
| Jan 8, 2024 | 994.00 | 998.20 | 980.30 | 982.00 | 982.00 | 8,393,164 |
| Jan 5, 2024 | 988.00 | 998.30 | 983.80 | 993.70 | 993.70 | 14,875,499 |
| Jan 4, 2024 | 986.40 | 989.15 | 981.90 | 987.15 | 987.15 | 22,789,140 |
| Jan 3, 2024 | 984.70 | 988.00 | 975.10 | 984.05 | 984.05 | 16,826,752 |
| Jan 2, 2024 | 997.00 | 997.65 | 980.25 | 982.25 | 982.25 | 16,263,825 |
| Jan 1, 2024 | 991.55 | 1,004.85 | 991.00 | 999.40 | 999.40 | 7,683,792 |
| Dec 29, 2023 | 1,004.05 | 1,008.55 | 993.70 | 996.60 | 996.60 | 12,280,140 |
| Dec 28, 2023 | 1,008.00 | 1,011.70 | 999.10 | 1,005.90 | 1,005.90 | 24,915,990 |
| Dec 27, 2023 | 997.95 | 1,004.90 | 992.00 | 1,002.25 | 1,002.25 | 12,996,468 |
| Dec 26, 2023 | 994.90 | 997.50 | 989.90 | 995.10 | 995.10 | 14,339,699 |
| Dec 22, 2023 | 1,002.95 | 1,009.55 | 991.60 | 994.30 | 994.30 | 20,881,976 |
| Dec 21, 2023 | 996.55 | 1,010.90 | 989.20 | 1,004.40 | 1,004.40 | 18,064,916 |
| Dec 20, 2023 | 1,022.00 | 1,022.00 | 1,002.00 | 1,006.65 | 1,006.65 | 16,490,281 |
| Dec 19, 2023 | 1,025.50 | 1,025.50 | 1,012.60 | 1,015.45 | 1,015.45 | 10,094,256 |
| Dec 18, 2023 | 1,029.95 | 1,029.95 | 1,018.00 | 1,021.45 | 1,021.45 | 8,592,711 |
| Dec 15, 2023 | 1,043.65 | 1,043.70 | 1,025.70 | 1,037.40 | 1,037.40 | 14,306,067 |
| Dec 14, 2023 | 1,022.25 | 1,040.00 | 1,021.25 | 1,033.65 | 1,033.65 | 16,317,672 |
| Dec 13, 2023 | 1,014.80 | 1,020.70 | 1,009.20 | 1,013.90 | 1,013.90 | 15,887,040 |
| Dec 12, 2023 | 1,017.10 | 1,021.00 | 1,008.60 | 1,015.70 | 1,015.70 | 12,380,856 |
| Dec 11, 2023 | 1,007.10 | 1,020.00 | 1,004.65 | 1,017.10 | 1,017.10 | 11,714,606 |
| Dec 8, 2023 | 994.50 | 1,012.85 | 993.25 | 1,010.85 | 1,010.85 | 16,116,363 |
| Dec 7, 2023 | 996.35 | 1,002.20 | 988.15 | 999.00 | 999.00 | 11,841,945 |
| Dec 6, 2023 | 1,014.00 | 1,016.25 | 1,000.25 | 1,003.25 | 1,003.25 | 18,786,590 |
| Dec 5, 2023 | 1,002.50 | 1,015.75 | 995.05 | 1,013.45 | 1,013.45 | 31,378,461 |
| Dec 4, 2023 | 963.70 | 994.85 | 961.40 | 991.20 | 991.20 | 33,131,257 |
| Dec 1, 2023 | 935.95 | 952.00 | 933.00 | 946.70 | 946.70 | 16,986,046 |
| Nov 30, 2023 | 938.95 | 940.85 | 928.20 | 934.95 | 934.95 | 23,950,292 |
| Nov 29, 2023 | 930.90 | 941.10 | 926.00 | 939.60 | 939.60 | 11,680,078 |
| Nov 28, 2023 | 928.90 | 931.05 | 921.70 | 925.50 | 925.50 | 14,231,987 |
| Nov 24, 2023 | 921.50 | 930.40 | 920.20 | 929.40 | 929.40 | 7,452,002 |
| Nov 23, 2023 | 923.00 | 925.35 | 918.50 | 923.00 | 923.00 | 5,534,614 |
| Nov 22, 2023 | 923.25 | 925.20 | 914.75 | 922.75 | 922.75 | 12,197,979 |
| Nov 21, 2023 | 924.40 | 928.05 | 922.00 | 926.10 | 926.10 | 8,989,572 |
| Nov 20, 2023 | 922.00 | 926.75 | 917.50 | 921.45 | 921.45 | 10,562,301 |
| Nov 17, 2023 | 926.55 | 938.40 | 920.15 | 921.85 | 921.85 | 10,956,653 |
| Nov 16, 2023 | 939.00 | 946.20 | 934.00 | 936.00 | 936.00 | 19,706,373 |
| Nov 15, 2023 | 944.40 | 944.40 | 938.75 | 941.10 | 941.10 | 19,492,138 |
| Nov 13, 2023 | 940.90 | 940.90 | 932.00 | 934.45 | 934.45 | 11,470,096 |
| Nov 10, 2023 | 934.90 | 941.45 | 932.40 | 938.60 | 938.60 | 9,560,455 |
| Nov 9, 2023 | 934.00 | 942.35 | 933.00 | 937.35 | 937.35 | 9,406,117 |
| Nov 8, 2023 | 948.45 | 948.45 | 934.10 | 935.75 | 935.75 | 17,606,074 |
| Nov 7, 2023 | 943.60 | 950.45 | 930.45 | 948.10 | 948.10 | 15,704,942 |
| Nov 6, 2023 | 941.00 | 947.75 | 937.40 | 945.45 | 945.45 | 10,338,367 |
| Nov 3, 2023 | 928.55 | 934.50 | 926.80 | 933.80 | 933.80 | 7,146,961 |
| Nov 2, 2023 | 920.05 | 924.80 | 912.80 | 919.95 | 919.95 | 9,747,311 |
| Nov 1, 2023 | 913.80 | 917.60 | 909.30 | 914.05 | 914.05 | 12,927,203 |
| Oct 31, 2023 | 929.30 | 931.00 | 914.10 | 915.35 | 915.35 | 17,211,107 |
| Oct 30, 2023 | 909.10 | 926.30 | 908.20 | 924.90 | 924.90 | 7,687,791 |
| Oct 27, 2023 | 916.00 | 918.15 | 911.30 | 912.75 | 912.75 | 8,645,505 |
| Oct 26, 2023 | 914.30 | 916.60 | 899.00 | 908.65 | 908.65 | 21,693,345 |
| Oct 25, 2023 | 926.05 | 933.80 | 911.40 | 916.10 | 916.10 | 12,593,434 |
| Oct 23, 2023 | 942.00 | 944.80 | 925.40 | 929.95 | 929.95 | 11,856,890 |
| Oct 20, 2023 | 932.00 | 940.00 | 930.00 | 932.75 | 932.75 | 6,586,576 |
| Oct 19, 2023 | 936.00 | 945.00 | 934.00 | 935.75 | 935.75 | 8,612,676 |
| Oct 18, 2023 | 949.20 | 950.65 | 939.10 | 943.75 | 943.75 | 12,000,153 |
| Oct 17, 2023 | 955.40 | 960.95 | 951.50 | 953.90 | 953.90 | 7,747,527 |
| Oct 16, 2023 | 948.50 | 954.85 | 946.15 | 951.40 | 951.40 | 5,763,024 |
| Oct 13, 2023 | 949.95 | 957.40 | 944.55 | 951.30 | 951.30 | 6,650,442 |
| Oct 12, 2023 | 952.85 | 960.10 | 948.40 | 954.25 | 954.25 | 7,836,818 |
| Oct 11, 2023 | 954.90 | 962.05 | 950.75 | 953.10 | 953.10 | 12,233,117 |
| Oct 10, 2023 | 940.40 | 957.50 | 940.35 | 951.20 | 951.20 | 11,452,715 |
| Oct 9, 2023 | 940.25 | 942.05 | 936.30 | 938.60 | 938.60 | 6,725,306 |
| Oct 6, 2023 | 946.00 | 946.55 | 938.00 | 945.20 | 945.20 | 6,355,755 |
| Oct 5, 2023 | 935.20 | 943.95 | 934.55 | 940.85 | 940.85 | 10,478,856 |
| Oct 4, 2023 | 935.00 | 935.50 | 925.00 | 930.05 | 930.05 | 17,334,739 |
| Oct 3, 2023 | 951.60 | 951.60 | 939.00 | 940.30 | 940.30 | 11,131,636 |
| Sep 29, 2023 | 946.70 | 956.00 | 943.70 | 951.90 | 951.90 | 10,447,334 |
| Sep 28, 2023 | 945.50 | 947.25 | 934.75 | 942.60 | 942.60 | 25,991,282 |
| Sep 27, 2023 | 946.30 | 946.50 | 934.40 | 943.10 | 943.10 | 15,152,973 |
| Sep 26, 2023 | 958.95 | 958.95 | 947.10 | 948.70 | 948.70 | 10,521,409 |
| Sep 25, 2023 | 950.30 | 961.20 | 941.50 | 956.35 | 956.35 | 8,997,098 |
| Sep 22, 2023 | 956.50 | 960.90 | 947.40 | 950.30 | 950.30 | 12,701,888 |
| Sep 21, 2023 | 979.95 | 982.50 | 957.45 | 959.30 | 959.30 | 19,742,813 |
| Sep 20, 2023 | 981.55 | 996.00 | 980.65 | 987.15 | 987.15 | 25,741,856 |
| Sep 18, 2023 | 990.10 | 996.25 | 987.30 | 990.20 | 990.20 | 16,713,222 |
| Sep 15, 2023 | 990.35 | 997.50 | 988.60 | 992.45 | 992.45 | 13,307,980 |
| Sep 14, 2023 | 992.30 | 992.90 | 982.25 | 987.70 | 987.70 | 11,464,188 |
| Sep 13, 2023 | 989.80 | 994.85 | 980.55 | 989.80 | 989.80 | 21,997,553 |
| Sep 12, 2023 | 990.10 | 995.15 | 982.65 | 990.50 | 990.50 | 20,959,591 |
| Sep 11, 2023 | 974.95 | 982.00 | 969.35 | 978.25 | 978.25 | 7,894,110 |
| Sep 8, 2023 | 967.50 | 975.00 | 961.25 | 970.55 | 970.55 | 13,086,915 |
| Sep 7, 2023 | 957.40 | 969.50 | 954.70 | 965.65 | 965.65 | 13,462,347 |
| Sep 6, 2023 | 962.55 | 969.50 | 950.80 | 957.50 | 957.50 | 30,802,100 |
| Sep 5, 2023 | 964.10 | 970.00 | 962.25 | 968.40 | 968.40 | 16,623,486 |
| Sep 4, 2023 | 968.70 | 969.05 | 960.55 | 967.35 | 967.35 | 9,512,956 |
| Sep 1, 2023 | 956.90 | 973.05 | 952.80 | 968.70 | 968.70 | 16,268,147 |
| Aug 31, 2023 | 960.00 | 966.20 | 954.05 | 958.75 | 958.75 | 36,675,400 |
| Aug 30, 2023 | 970.45 | 975.90 | 955.40 | 958.90 | 958.90 | 13,936,165 |
| Aug 29, 2023 | 973.30 | 977.25 | 965.65 | 967.75 | 967.75 | 13,209,913 |
| Aug 28, 2023 | 969.95 | 975.00 | 965.05 | 970.55 | 970.55 | 10,481,574 |
| Aug 25, 2023 | 962.95 | 972.60 | 960.20 | 970.40 | 970.40 | 10,275,758 |
| Aug 24, 2023 | 972.50 | 982.40 | 966.75 | 968.95 | 968.95 | 28,389,740 |
| Aug 23, 2023 | 954.00 | 968.05 | 949.85 | 966.85 | 966.85 | 14,707,331 |
| Aug 22, 2023 | 956.40 | 956.95 | 949.30 | 952.00 | 952.00 | 16,872,719 |
| Aug 21, 2023 | 950.70 | 959.30 | 948.40 | 955.20 | 955.20 | 13,358,017 |
| Aug 18, 2023 | 947.90 | 955.00 | 946.00 | 950.65 | 950.65 | 13,257,508 |
| Aug 17, 2023 | 956.95 | 957.80 | 946.45 | 951.65 | 951.65 | 27,077,611 |
| Aug 16, 2023 | 954.45 | 959.80 | 946.60 | 956.50 | 956.50 | 17,930,805 |
| Aug 14, 2023 | 949.00 | 962.90 | 946.00 | 959.55 | 959.55 | 19,026,691 |
| Aug 11, 2023 | 963.40 | 963.50 | 950.00 | 952.85 | 952.85 | 17,162,177 |
| Aug 10, 2023 | 971.55 | 973.65 | 959.45 | 964.10 | 964.10 | 24,858,441 |
| Aug 9, 2023 | 8.00 Dividend | |||||
| Aug 9, 2023 | 974.95 | 975.30 | 963.60 | 972.70 | 972.70 | 19,317,331 |
| Aug 8, 2023 | 975.75 | 986.60 | 972.30 | 979.90 | 971.90 | 23,784,778 |
| Aug 7, 2023 | 970.95 | 981.50 | 968.20 | 975.65 | 967.68 | 16,686,062 |
| Aug 4, 2023 | 968.65 | 976.00 | 961.25 | 970.50 | 962.58 | 20,582,882 |
| Aug 3, 2023 | 976.55 | 983.00 | 960.05 | 965.00 | 957.12 | 30,994,707 |
| Aug 2, 2023 | 985.25 | 994.10 | 977.50 | 986.95 | 978.89 | 15,787,996 |
| Aug 1, 2023 | 1,001.65 | 1,003.70 | 990.45 | 994.55 | 986.43 | 15,508,569 |
| Jul 31, 2023 | 996.00 | 999.40 | 988.60 | 998.30 | 990.15 | 14,303,116 |
| Jul 28, 2023 | 988.00 | 998.70 | 977.05 | 996.20 | 988.07 | 12,584,130 |
| Jul 27, 2023 | 1,002.55 | 1,006.50 | 987.20 | 990.25 | 982.17 | 25,932,395 |
| Jul 26, 2023 | 993.10 | 997.75 | 990.00 | 996.45 | 988.31 | 12,780,537 |
| Jul 25, 2023 | 999.00 | 999.00 | 988.25 | 994.70 | 986.58 | 29,325,327 |
| Jul 24, 2023 | 1,004.95 | 1,008.70 | 990.10 | 992.00 | 983.90 | 21,687,719 |
| Jul 21, 2023 | 995.30 | 1,001.45 | 988.80 | 997.00 | 988.86 | 16,903,003 |
| Jul 20, 2023 | 976.05 | 998.15 | 972.10 | 995.60 | 987.47 | 26,487,838 |
| Jul 19, 2023 | 980.00 | 980.00 | 967.55 | 973.45 | 965.50 | 15,994,261 |
| Jul 18, 2023 | 978.00 | 987.95 | 971.15 | 975.45 | 967.49 | 29,709,508 |
| Jul 17, 2023 | 962.90 | 973.80 | 952.85 | 968.70 | 960.79 | 16,290,763 |
| Jul 14, 2023 | 959.75 | 965.00 | 951.35 | 960.05 | 952.21 | 12,871,569 |
| Jul 13, 2023 | 947.70 | 959.25 | 942.20 | 955.70 | 947.90 | 23,222,286 |
| Jul 12, 2023 | 948.40 | 951.15 | 941.25 | 944.40 | 936.69 | 21,511,161 |
| Jul 11, 2023 | 948.40 | 952.70 | 941.90 | 944.95 | 937.24 | 16,977,595 |
| Jul 10, 2023 | 946.00 | 952.90 | 941.35 | 948.40 | 940.66 | 12,069,184 |
| Jul 7, 2023 | 953.00 | 955.05 | 943.80 | 946.40 | 938.67 | 8,593,807 |
| Jul 6, 2023 | 954.70 | 963.90 | 954.00 | 959.40 | 951.57 | 16,334,427 |
| Jul 5, 2023 | 942.05 | 964.75 | 941.00 | 958.00 | 950.18 | 13,817,767 |
| Jul 4, 2023 | 947.25 | 951.30 | 942.00 | 944.70 | 936.99 | 14,041,699 |
| Jul 3, 2023 | 937.00 | 945.75 | 936.50 | 942.55 | 934.85 | 12,350,359 |
| Jun 30, 2023 | 940.50 | 942.20 | 930.65 | 934.60 | 926.97 | 13,843,218 |
| Jun 28, 2023 | 944.00 | 944.00 | 934.30 | 937.45 | 929.80 | 25,708,001 |
| Jun 27, 2023 | 930.00 | 939.95 | 922.20 | 936.10 | 928.46 | 13,422,726 |
| Jun 26, 2023 | 927.10 | 931.80 | 923.20 | 927.45 | 919.88 | 11,749,040 |
| Jun 23, 2023 | 926.05 | 931.90 | 919.00 | 923.50 | 915.96 | 8,767,733 |
| Jun 22, 2023 | 924.40 | 935.55 | 920.70 | 925.75 | 918.19 | 27,291,569 |
| Jun 21, 2023 | 928.00 | 928.40 | 920.00 | 924.70 | 917.15 | 9,210,553 |
| Jun 20, 2023 | 920.95 | 928.55 | 914.80 | 925.55 | 917.99 | 15,212,286 |
| Jun 19, 2023 | 933.50 | 933.95 | 918.70 | 923.15 | 915.61 | 19,351,375 |
| Jun 16, 2023 | 929.30 | 937.75 | 927.00 | 934.20 | 926.57 | 11,249,387 |
| Jun 15, 2023 | 940.70 | 942.95 | 924.35 | 926.60 | 919.04 | 19,366,819 |
| Jun 14, 2023 | 946.05 | 946.95 | 936.25 | 939.80 | 932.13 | 13,489,262 |
| Jun 13, 2023 | 935.90 | 946.25 | 934.10 | 943.55 | 935.85 | 13,528,776 |
| Jun 12, 2023 | 938.00 | 943.50 | 933.30 | 935.95 | 928.31 | 10,520,125 |
| Jun 9, 2023 | 941.40 | 944.00 | 936.20 | 938.05 | 930.39 | 12,253,128 |
| Jun 8, 2023 | 936.60 | 950.50 | 935.20 | 937.90 | 930.24 | 17,608,140 |
| Jun 7, 2023 | 944.35 | 945.85 | 933.80 | 940.20 | 932.52 | 16,486,469 |
| Jun 6, 2023 | 946.50 | 947.80 | 938.10 | 942.10 | 934.41 | 11,894,330 |
| Jun 5, 2023 | 943.00 | 951.80 | 943.00 | 946.75 | 939.02 | 10,751,684 |
| Jun 2, 2023 | 943.00 | 944.65 | 935.05 | 938.15 | 930.49 | 12,494,376 |
| Jun 1, 2023 | 954.25 | 954.25 | 932.80 | 936.10 | 928.46 | 21,650,700 |
| May 31, 2023 | 949.50 | 952.00 | 940.50 | 949.15 | 941.40 | 27,254,425 |
| May 30, 2023 | 945.35 | 952.30 | 944.65 | 949.95 | 942.19 | 18,483,624 |
| May 29, 2023 | 953.85 | 957.60 | 946.80 | 948.15 | 940.41 | 12,108,079 |
| May 26, 2023 | 939.80 | 952.45 | 935.55 | 950.70 | 942.94 | 10,957,182 |
| May 25, 2023 | 937.00 | 941.60 | 932.95 | 939.85 | 932.18 | 19,328,582 |
| May 24, 2023 | 946.70 | 953.85 | 938.50 | 940.65 | 932.97 | 18,049,620 |
| May 23, 2023 | 952.00 | 958.85 | 945.00 | 953.40 | 945.62 | 16,579,935 |
| May 22, 2023 | 951.05 | 954.25 | 946.15 | 950.35 | 942.59 | 15,509,525 |
| May 19, 2023 | 951.45 | 956.00 | 941.60 | 954.30 | 946.51 | 15,427,412 |
| May 18, 2023 | 947.95 | 952.25 | 942.10 | 946.50 | 938.77 | 21,550,141 |
| May 17, 2023 | 947.30 | 948.40 | 935.80 | 939.35 | 931.68 | 19,273,344 |
| May 16, 2023 | 950.00 | 952.20 | 943.00 | 946.35 | 938.62 | 19,612,293 |
| May 15, 2023 | 943.75 | 949.00 | 938.20 | 945.75 | 938.03 | 10,453,762 |
| May 12, 2023 | 939.75 | 948.00 | 935.10 | 943.90 | 936.19 | 13,873,480 |
| May 11, 2023 | 940.05 | 947.00 | 933.85 | 939.20 | 931.53 | 20,027,372 |
| May 10, 2023 | 934.60 | 941.00 | 928.25 | 936.05 | 928.41 | 25,910,923 |
| May 9, 2023 | 941.00 | 945.00 | 931.80 | 934.40 | 926.77 | 21,507,610 |
| May 8, 2023 | 927.00 | 941.70 | 927.00 | 937.90 | 930.24 | 18,623,913 |
| May 5, 2023 | 925.00 | 942.45 | 923.45 | 926.95 | 919.38 | 19,002,035 |
| May 4, 2023 | 920.00 | 923.90 | 911.80 | 921.70 | 914.18 | 20,485,002 |
| May 3, 2023 | 919.55 | 923.85 | 911.55 | 922.85 | 915.32 | 18,715,142 |
| May 2, 2023 | 924.00 | 925.80 | 918.70 | 922.10 | 914.57 | 17,515,017 |
| Apr 28, 2023 | 915.10 | 920.45 | 910.25 | 917.65 | 910.16 | 20,381,002 |
| Apr 27, 2023 | 909.50 | 919.90 | 908.55 | 918.35 | 910.85 | 25,835,108 |
| Apr 26, 2023 | 911.45 | 916.95 | 905.75 | 914.95 | 907.48 | 30,371,555 |
| Apr 25, 2023 | 906.30 | 916.00 | 903.10 | 913.45 | 905.99 | 41,383,839 |
Related Tickers
AXISBANK.NS Axis Bank Limited
1,127.00
+6.00%
HDFCBANK.NS HDFC Bank Limited
1,510.75
-0.06%
SBIN.NS State Bank of India
812.70
+5.12%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,642.45
-10.87%
INDUSINDBK.NS IndusInd Bank Limited
1,496.10
+1.45%
CANBK.NS Canara Bank
616.85
+3.33%
IDFCFIRSTB.NS IDFC First Bank Limited
83.40
+0.06%
BANKBARODA.NS Bank of Baroda Limited
268.65
+3.69%
BANDHANBNK.NS Bandhan Bank Limited
184.60
+0.41%
FEDERALBNK.NS The Federal Bank Limited
155.95
+1.53%