ICICIBANK Historical Share Price Data
ICICI Bank Ltd Share Price
ICICIBANK
CMP as on 10-May-24 2:39
₹ 1,115
₹ 1,115
-1.00 | -0.09%
Open
₹ 1,118
₹ 1,118
Turnover(lac)
₹ 68,923
₹ 68,923
Prev. Close
₹ 1,115.70
₹ 1,115.70
Day's Vol (shares)
₹ 6,183,103
₹ 6,183,103
Day's Vol (shares)
₹ 1,112.05 ₹ 1,128.90
CMP as on 10-May-24 2:49
₹ 1,115
₹ 1,115
-0.25 | -0.02%
Open
₹ 1,117
₹ 1,117
Turnover(lac)
₹ 3,276
₹ 3,276
Prev. Close
₹ 1,115.55
₹ 1,115.55
Day's Vol (shares)
₹ 293,731
₹ 293,731
Day's Vol (shares)
₹ 1,112.45 ₹ 1,128.85
CMP as on 10-May-24 2:49
₹ 1,119
₹ 1,119
-3.60 | -0.32%
Open
₹ 1,124
₹ 1,124
Open Interest(Contracts)
₹ 85,582,700
₹ 85,582,700
VWAP
₹ 1,123.89
₹ 1,123.89
Day's Vol (shares)
₹ 14,026,600
₹ 14,026,600
Day's Vol (shares)
₹ 1,117.30 ₹ 1,133.00
₹ 1,117.30 ₹ 1,133.00
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 1110.95 | 1116.55 | 1105.15 | 1109.4 | 209324 | 11766295607.5 | 5038453 | 11.40 | -1.55 |
12-Apr-2024 | 1103.5 | 1111.85 | 1095.8 | 1104.4 | 233873 | 13477844384.65 | 5816469 | 16.05 | 0.90 |
15-Apr-2024 | 1100.2 | 1106.15 | 1076.6 | 1078.35 | 276339 | 11426239543 | 10526597 | 29.55 | -21.85 |
16-Apr-2024 | 1070.55 | 1074.6 | 1062.7 | 1067.05 | 245846 | 12039721950.35 | 7147384 | 11.90 | -3.50 |
18-Apr-2024 | 1074 | 1078.05 | 1050.45 | 1055.45 | 256438 | 17575027387.85 | 9592696 | 27.60 | -18.55 |
19-Apr-2024 | 1052.95 | 1072 | 1048.1 | 1067.25 | 226385 | 11984483579.2 | 5943916 | 23.90 | 14.30 |
22-Apr-2024 | 1078.8 | 1088.7 | 1070.35 | 1086.65 | 233249 | 11185892977.85 | 6324415 | 18.35 | 7.85 |
23-Apr-2024 | 1100 | 1100 | 1082.7 | 1090.25 | 225694 | 10732159786.3 | 6022904 | 17.30 | -9.75 |
24-Apr-2024 | 1092.25 | 1098.4 | 1089 | 1096.75 | 163749 | 5981531726.8 | 2839358 | 9.40 | 4.50 |
25-Apr-2024 | 1090 | 1125.65 | 1089.95 | 1113.75 | 432523 | 22117948129.1 | 19905338 | 35.70 | 23.75 |
26-Apr-2024 | 1112.15 | 1120 | 1102.75 | 1107.9 | 256262 | 15727185878.25 | 7591720 | 17.25 | -4.25 |
29-Apr-2024 | 1108 | 1163.45 | 1107.9 | 1160.15 | 452808 | 32748745656.25 | 12193669 | 55.55 | 52.15 |
30-Apr-2024 | 1159.95 | 1169.55 | 1146.75 | 1150.4 | 409690 | 34263639032.05 | 13001458 | 22.80 | -9.55 |
02-May-2024 | 1143 | 1155.5 | 1133.25 | 1139.45 | 378404 | 28696770052.6 | 13848713 | 22.25 | -3.55 |
03-May-2024 | 1141.3 | 1157.4 | 1135.45 | 1142.05 | 335319 | 22771068634.85 | 11284333 | 21.95 | 0.75 |
06-May-2024 | 1141.55 | 1158.45 | 1138.1 | 1146.3 | 293643 | 17197390735.3 | 8840014 | 20.35 | 4.75 |
07-May-2024 | 1147.95 | 1152.75 | 1126.3 | 1131.9 | 276170 | 17119126238.5 | 8277553 | 26.45 | -16.05 |
08-May-2024 | 1126.55 | 1132 | 1116.05 | 1123 | 236817 | 22341334413.55 | 12253880 | 15.95 | -3.55 |
09-May-2024 | 1120.55 | 1128.85 | 1110 | 1115.7 | 340525 | 13650562748.75 | 8044806 | 18.85 | -4.85 |