Advertisement
Advertisement
U.S. markets close in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ICICI Bank Limited (ICICIBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
716.30-6.10 (-0.84%)
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021720.50729.50715.10716.30716.3020,126,045
Dec 02, 2021724.60727.10715.20722.40722.4021,924,640
Dec 01, 2021716.40732.75715.00727.70727.7015,214,913
Nov 30, 2021716.75732.30711.10714.35714.3523,965,914
Nov 29, 2021726.75727.75710.50718.40718.4015,878,074
Nov 26, 2021739.00742.05718.60722.20722.2018,987,552
Nov 25, 2021754.90754.95745.30751.05751.0517,749,726
Nov 24, 2021750.25772.25746.70760.20760.2023,186,419
Nov 23, 2021740.95757.95731.20751.85751.8524,913,042
Nov 22, 2021768.30770.45740.25752.00752.0020,403,786
Nov 18, 2021764.90767.50756.40762.90762.9020,644,385
Nov 17, 2021760.90771.95756.30761.30761.3011,657,214
Nov 16, 2021773.30775.75762.00764.05764.0512,785,837
Nov 15, 2021777.00784.55771.55773.30773.3010,934,583
Nov 12, 2021772.70779.90771.20776.60776.6015,380,106
Nov 11, 2021776.70777.00766.10771.45771.459,221,059
Nov 10, 2021782.55784.30773.10780.90780.909,507,347
Nov 09, 2021784.00788.60779.20786.55786.5510,084,357
Nov 08, 2021793.00793.00773.15780.15780.1513,967,995
Nov 04, 2021788.50789.00779.00782.10782.103,149,310
Nov 03, 2021806.00806.00780.45785.95785.9511,839,149
Nov 02, 2021809.00810.00798.00800.95800.959,452,457
Nov 01, 2021807.70809.70793.00803.90803.9011,406,421
Oct 29, 2021798.00808.75783.90802.05802.0515,701,200
Oct 28, 2021830.10831.95796.25798.70798.7018,750,423
Oct 27, 2021828.75849.00824.20835.00835.0022,898,400
Oct 26, 2021828.70841.70822.35829.40829.4016,925,115
Oct 25, 2021800.00867.00798.40841.70841.7096,124,084
Oct 22, 2021758.50765.85753.35759.30759.3013,248,928
Oct 21, 2021748.90759.85737.40755.50755.5012,166,996
Oct 20, 2021746.75757.45741.90745.85745.8512,762,996
Oct 19, 2021755.00755.00738.75747.45747.4511,349,799
Oct 18, 2021739.00748.90732.05745.45745.4515,345,601
Oct 14, 2021710.25729.80709.05727.30727.308,950,350
Oct 13, 2021713.85715.90707.95709.95709.956,357,766
Oct 12, 2021706.50713.00704.40708.60708.607,376,091
Oct 11, 2021702.00719.40700.30713.30713.309,337,637
Oct 08, 2021706.00710.00698.30703.40703.409,383,924
Oct 07, 2021697.55704.95693.45702.20702.2010,041,549
Oct 06, 2021696.60705.00688.35689.50689.5013,200,810
Oct 05, 2021693.00699.00691.85697.10697.107,497,208
Oct 04, 2021697.05703.35694.05700.20700.208,976,533
Oct 01, 2021693.00694.85687.90692.35692.3510,935,810
Sep 30, 2021709.60713.90698.80700.85700.8518,487,517
Sep 29, 2021707.35711.95701.30709.50709.5011,453,404
Sep 28, 2021734.10735.40706.60717.15717.1513,491,800
Sep 27, 2021724.50731.75722.30730.00730.007,712,240
Sep 24, 2021722.60724.60716.55722.95722.9511,780,868
Sep 23, 2021711.00720.00707.15717.00717.0010,412,491
Sep 22, 2021715.00715.00702.25703.35703.359,740,470
Sep 21, 2021711.15714.50694.40711.85711.8510,009,615
Sep 20, 2021710.00720.40706.50710.00710.007,943,459
Sep 17, 2021732.90734.40714.00720.15720.1517,075,003
Sep 16, 2021720.00729.40712.85727.20727.2013,557,169
Sep 15, 2021707.10716.00706.30714.35714.355,936,741
Sep 14, 2021713.25714.00706.50707.45707.455,241,865
Sep 13, 2021717.90717.90705.20707.40707.406,967,906
Sep 09, 2021720.80723.90717.60720.25720.256,243,422
Sep 08, 2021716.50722.75715.00720.95720.957,118,011
Sep 07, 2021720.90722.45711.65716.90716.906,242,711
Sep 06, 2021725.40728.00720.00721.15721.155,329,995
Sep 03, 2021724.75731.80721.10724.30724.308,993,813
Sep 02, 2021722.30728.05717.50725.15725.158,627,956
Sep 01, 2021727.60734.80717.20719.90719.9013,729,351
Aug 31, 2021714.00719.90709.35719.05719.0519,760,246
Aug 30, 2021704.50715.00700.90713.65713.6510,797,869
Aug 27, 2021696.10700.45689.05699.75699.759,135,827
Aug 26, 2021692.05701.55690.00698.80698.8010,756,731
Aug 25, 2021699.95700.45687.15691.05691.059,535,359
Aug 24, 2021683.25697.25680.40694.45694.459,821,388
Aug 23, 2021689.95689.95673.85682.70682.7010,917,371
Aug 20, 2021683.85684.40675.35680.70680.7013,121,808
Aug 18, 2021700.85700.85683.60688.30688.3011,069,373
Aug 17, 2021699.80702.90691.50701.20701.208,669,653
Aug 16, 2021702.40707.40698.65702.65702.657,920,846
Aug 13, 2021707.05709.90701.00704.80704.8012,787,590
Aug 12, 2021693.50702.95693.30701.35701.358,840,339
Aug 11, 2021706.25707.15690.00693.55693.559,748,084
Aug 10, 2021704.10708.30697.30700.90700.9010,843,554
Aug 09, 2021697.40706.30694.35702.85702.858,602,980
Aug 06, 2021705.05706.00695.70697.65697.6514,701,949
Aug 05, 2021715.50716.50699.05702.45702.4517,774,554
Aug 04, 2021694.00717.40693.20714.65714.6528,730,606
Aug 03, 2021683.00691.90676.65690.40690.4010,162,609
Aug 02, 2021684.05688.05677.70681.40681.409,348,206
Jul 30, 2021687.00687.65678.00682.50682.5014,536,250
Jul 29, 2021692.50692.50683.10687.50687.5011,043,138
Jul 29, 20212 Dividend
Jul 28, 2021677.90687.00670.05685.05683.0518,367,497
Jul 27, 2021680.15685.60673.30677.45675.4712,598,869
Jul 26, 2021680.00687.75663.60676.75674.7731,054,759
Jul 23, 2021655.95677.85650.75676.65674.6719,298,083
Jul 22, 2021652.50660.30648.30655.95654.0313,123,569
Jul 20, 2021648.65651.25639.10641.90640.0313,169,127
Jul 19, 2021645.65656.90645.55655.90653.999,121,737
Jul 16, 2021667.45667.75657.70660.30658.379,212,875
Jul 15, 2021665.10669.60661.10667.45665.508,244,429
Jul 14, 2021662.00668.00658.20664.35662.4111,648,541
Jul 13, 2021655.15666.35653.00664.95663.0119,825,411
Jul 12, 2021646.00650.25642.40646.25644.366,992,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement