ICICIBANK.NS - ICICI Bank Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018289.25290.15279.70282.15282.1519,745,690
Apr 19, 2018291.00291.00287.30289.60289.6017,282,341
Apr 18, 2018293.70294.90289.00290.05290.0520,755,245
Apr 17, 2018287.60293.25286.80291.75291.7515,406,113
Apr 16, 2018285.00288.95284.10287.60287.6016,874,313
Apr 13, 2018288.00291.10285.80288.25288.2517,497,198
Apr 12, 2018285.30289.90283.55286.75286.7522,954,325
Apr 11, 2018287.75287.90282.35284.55284.5516,811,454
Apr 10, 2018279.45294.45279.05288.80288.8044,741,783
Apr 09, 2018277.75283.45274.35280.85280.8531,712,527
Apr 06, 2018278.40282.95277.00280.65280.6531,577,015
Apr 05, 2018267.80280.00267.70278.65278.6526,758,306
Apr 04, 2018267.25273.30265.50268.65268.6533,486,876
Apr 03, 2018261.40271.50261.40270.05270.0540,773,239
Apr 02, 2018273.00273.85258.80261.85261.8573,359,584
Mar 28, 2018283.00283.30277.10278.35278.3527,172,599
Mar 27, 2018284.50287.30281.40283.90283.9022,377,328
Mar 26, 2018276.10283.15275.95281.65281.6524,618,534
Mar 23, 2018277.10277.85273.55275.55275.5531,922,568
Mar 22, 2018289.50289.65280.90283.25283.2524,593,489
Mar 21, 2018295.00295.05287.35289.20289.2013,618,228
Mar 20, 2018293.00297.20290.25292.00292.0010,880,002
Mar 19, 2018298.10300.00291.25294.55294.5513,601,784
Mar 16, 2018301.25301.85297.40298.10298.1028,835,112
Mar 15, 2018305.75305.75300.40301.45301.4513,282,019
Mar 14, 2018303.15307.45297.80306.05306.0512,964,285
Mar 13, 2018300.10307.00299.60304.35304.3515,966,647
Mar 12, 2018295.60301.90293.75300.65300.6512,163,952
Mar 09, 2018299.00299.50290.70292.70292.7012,489,587
Mar 08, 2018290.25298.00289.25296.95296.9521,413,552
Mar 07, 2018293.30293.80285.35286.70286.7031,472,773
Mar 06, 2018307.40307.70294.20295.05295.0518,951,451
Mar 05, 2018304.45306.50299.30303.35303.3514,456,193
Mar 01, 2018312.65314.00304.25304.95304.9518,986,889
Feb 28, 2018315.15317.00311.10313.25313.2517,481,687
Feb 27, 2018327.00327.05319.65322.15322.159,623,651
Feb 26, 2018325.00327.80323.15327.05327.057,133,735
Feb 23, 2018319.05324.05318.35322.75322.757,949,765
Feb 22, 2018317.00319.30313.95318.35318.3525,530,698
Feb 21, 2018319.00320.70315.70319.20319.209,974,873
Feb 20, 2018320.50324.20316.30317.25317.2516,030,558
Feb 19, 2018329.50329.60315.20319.75319.7519,044,107
Feb 16, 2018330.35334.00318.80321.05321.0517,585,994
Feb 15, 2018322.15331.80322.15328.65328.6523,779,772
Feb 14, 2018327.00327.00316.55318.95318.9515,189,066
Feb 12, 2018328.85329.20323.25326.25326.258,356,351
Feb 09, 2018325.00328.65322.65326.75326.759,493,398
Feb 08, 2018332.55338.40329.50333.85333.8510,294,899
Feb 07, 2018335.35336.40329.90332.55332.5511,819,190
Feb 06, 2018315.25337.95313.00330.70330.7018,491,736
Feb 05, 2018327.60334.25327.05329.70329.7017,339,547
Feb 02, 2018342.55343.70333.70335.10335.1016,957,983
Feb 01, 2018347.55355.90343.80346.20346.2029,472,295
Jan 31, 2018348.85353.95343.60352.95352.9522,638,319
Jan 30, 2018356.80356.80350.50353.25353.2513,358,981
Jan 29, 2018360.00365.70355.60357.65357.6517,855,095
Jan 25, 2018352.50364.80350.70360.80360.8030,183,655
Jan 24, 2018357.75359.20351.80352.75352.7512,815,095
Jan 23, 2018350.45364.45350.45362.30362.3022,485,663
Jan 22, 2018352.40352.90344.80351.50351.5015,269,782
Jan 19, 2018347.45355.00340.80353.60353.6018,812,611
Jan 18, 2018350.00353.20343.00346.15346.1531,504,669
Jan 17, 2018334.05344.20334.05343.25343.2543,305,353
Jan 16, 2018329.75340.75326.55334.10334.1026,707,100
Jan 15, 2018320.80330.70320.25329.30329.3030,242,005
Jan 12, 2018309.60318.80309.60317.70317.7011,699,345
Jan 11, 2018312.50312.50308.55309.50309.508,366,713
Jan 10, 2018312.55312.95310.55312.00312.006,736,971
Jan 09, 2018314.80315.80310.75312.60312.609,190,909
Jan 08, 2018313.50318.20312.60314.15314.157,329,648
Jan 05, 2018314.45315.15311.60312.90312.906,366,054
Jan 04, 2018314.95315.65311.50314.70314.706,385,367
Jan 03, 2018312.50316.35312.50315.00315.008,898,342
Jan 02, 2018310.95311.70307.50309.70309.707,046,560
Jan 01, 2018314.00314.00309.10310.30310.307,739,502
Dec 29, 2017313.90315.75312.50314.00314.009,637,881
Dec 28, 2017312.80319.20310.50315.30315.3022,689,602
Dec 27, 2017315.95317.90312.10312.80312.806,354,635
Dec 26, 2017316.25319.00313.20318.15318.157,632,721
Dec 22, 2017315.00319.20313.80316.60316.607,628,532
Dec 21, 2017315.40316.55312.10315.45315.459,705,688
Dec 20, 2017314.10317.85311.50315.80315.8014,003,657
Dec 19, 2017309.20314.80308.50313.70313.7013,135,113
Dec 18, 2017298.00312.30287.00308.90308.9016,300,443
Dec 15, 2017310.40310.70302.55303.15303.1523,227,021
Dec 14, 2017303.85306.00301.35304.35304.3511,140,346
Dec 13, 2017308.00308.40300.20302.95302.9514,805,881
Dec 12, 2017312.05312.35306.30307.60307.6011,995,276
Dec 11, 2017311.00312.25308.25311.45311.456,829,121
Dec 08, 2017307.25311.90307.00310.75310.7510,732,806
Dec 07, 2017301.50306.75300.20305.80305.807,414,305
Dec 06, 2017303.80305.00298.15299.50299.506,751,957
Dec 05, 2017304.80307.60303.70305.25305.258,219,441
Dec 04, 2017307.25307.50302.30304.25304.258,763,567
Dec 01, 2017309.70309.95304.40305.25305.256,602,231
Nov 30, 2017314.95315.80306.25307.55307.5523,832,543
Nov 29, 2017312.60316.30312.30314.85314.8512,384,876
Nov 28, 2017313.10315.35311.75313.20313.2013,929,413
Nov 27, 2017315.05318.60313.50317.00317.009,334,428
Nov 24, 2017319.90321.05315.95317.20317.207,867,381
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...