iifl-logo

ICICI Bank Ltd Historical Data

1,448
(0.68%)
May 21, 2025|09:44:58 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

ICICI Bank Ltd Historical Data

21/04/2025calendar-icon
21/05/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

21-Apr-2025

1,436

1,4361,404.71,409.82,91,65423,91,74,04,930.688,26,072

22-Apr-2025

1,412.8

1,418.81,398.91,416.52,75,61622,76,11,77,353.91,03,89,426

23-Apr-2025

1,429

1,429.91,411.31,424.42,20,72419,88,16,70,203.61,10,54,767

24-Apr-2025

1,416.3

1,421.21,398.81,402.72,10,09822,07,22,10,947.698,75,876

25-Apr-2025

1,410

1,414.81,388.41,404.82,34,55216,39,77,82,261.969,67,494

28-Apr-2025

1,405.6

1,4351,403.81,428.81,92,81915,62,71,94,700.774,94,044

29-Apr-2025

1,428.8

1,438.31,422.61,429.82,23,49915,40,92,65,024.563,92,864

30-Apr-2025

1,433

1,433.71,4001,4272,38,24820,26,49,76,307.31,06,00,497

02-May-2025

1,426.9

1,446.61,424.61,432.41,70,24215,46,18,19,959.173,47,476

05-May-2025

1,440

1,446.81,4261,429.41,15,3546,53,93,97,953.429,52,560

06-May-2025

1,429

1,433.71,420.41,431.61,33,4769,00,02,65,687.139,73,156

07-May-2025

1,425

1,4421,4211,435.41,66,48115,00,01,67,610.776,71,334

08-May-2025

1,438.6

1,448.91,426.11,435.51,82,40722,03,35,10,8321,10,22,294

09-May-2025

1,415.2

1,419.91,3871,388.92,48,73618,81,40,33,14898,14,195

12-May-2025

1,409.4

1,4531,4041,448.51,80,75814,25,98,37,185.166,50,816

13-May-2025

1,440.1

1,447.91,427.41,430.62,09,01317,86,86,17,217.576,83,857

14-May-2025

1,429.9

1,440.71,417.31,426.21,43,05411,46,13,11,03557,21,715

15-May-2025

1,425.9

1,456.51,415.51,450.82,11,89926,20,23,83,268.61,02,02,410

16-May-2025

1,453.3

1,458.71,4471,4541,45,3449,36,42,46,054.945,16,729

19-May-2025

1,446.5

1,459.71,443.81,4491,39,8108,71,55,02,198.139,54,297

20-May-2025

1,450.2

1,4591,435.51,438.21,28,81616,35,35,93,402.180,54,354

ICICI Bank: Related NEWS

ICICI Bank Exits IMSPL with Full Stake Sale to Fiserv Subsidiaries
22 Apr 2025|11:43 AM

With this transaction completed, IMSPL is no longer classified as an associate company of ICICI Bank

Read More
ICICI Bank Q4 Net Profit Rises 18% to ₹12,630 Crore
20 Apr 2025|12:50 AM

Gross NPA ratio reduced to 1.67% as of 31st March 2025, from 1.96% previous quarter and 2.16% same quarter last year.

Read More
RBI Retains Key Banks as Systemically Important
13 Nov 2024|02:02 PM

In addition to the capital conservation buffer, these banks are required to maintain an additional Common Equity Tier 1 (CET1) requirement.

Read More
ICICI Bank logs 14.5% y-o-y growth in Q2 net profit
28 Oct 2024|10:18 AM

Meanwhile, the domestic loan portfolio increased by 15.7% over the previous year and 5% in the preceding quarter.

Read More
Top stocks for today - 28th October 2024
28 Oct 2024|08:33 AM

Here are some of the stocks that may see significant price movement today: Coal India, Bank of Baroda, Shriram Finance, etc.

Read More
ICICI Securities Drops on Delisting Approval
10 Oct 2024|01:40 PM

For every 100 shares of ICICI Securities that a shareholder owns, they will receive 67 shares of ICICI Bank under the terms of the arrangement.

Read More
NCLAT Sends Notice to ICICI Bank, ICICI Securities
3 Oct 2024|12:58 PM

The appeal is directed against the August 21 order of the Mumbai bench of the NCLT, which has also been contested by a few other parties.

Read More
Top 10 stocks for today – 29th July, 2024
29 Jul 2024|08:03 AM

Here are some of the stocks that may see significant price movement today: UltraTech Cement, ICICI Bank, Punjab National Bank, etc.

Read More
Nifty 50 and Sensex Extend Losses on July 10
10 Jul 2024|12:28 PM

The pressure from these major stocks pulled the benchmarks further down, reflecting investor concerns and market volatility.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.