ICICI Bank Share Price History ICICI Bank

286.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

286.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

287.40

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

ICICI Bank Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Apr-2020 310 310 282 287 531,869 16,731 25,041,960 28 -23
01-Apr-2020 319 324 308 311 363,679 10,413 11,070,397 15.70 -7.90
31-Mar-2020 325 335 316 324 485,411 15,055 15,465,328 18.90 -0.90
30-Mar-2020 330 334 311 313 525,988 11,847 11,680,088 22.80 -17
27-Mar-2020 356 360 326 340 820,234 24,973 23,218,167 33.60 -16
26-Mar-2020 322 364 314 330 820,649 25,882 27,134,191 50.20 8.25
25-Mar-2020 284 334 282 317 813,004 20,414 28,180,857 52.60 32.90
24-Mar-2020 295 305 268 297 586,196 19,651 33,557,735 36.70 1.20
23-Mar-2020 311 314 280 284 510,598 16,571 31,297,623 33.70 -27
20-Mar-2020 328 360 323 346 742,628 30,309 39,930,494 36.80 17.70
19-Mar-2020 336 370 323 339 510,635 19,771 23,315,477 46.60 2.45
18-Mar-2020 369 376 342 355 941,197 21,822 27,858,198 33.20 -14
17-Mar-2020 407 408 364 367 518,412 18,361 20,920,438 44.50 -40
16-Mar-2020 424 424 397 403 405,336 14,274 14,659,833 26.80 -21
13-Mar-2020 401 465 395 447 417,226 29,106 33,320,897 69.60 46.20
12-Mar-2020 438 446 416 426 397,139 22,006 26,344,979 30 -12
11-Mar-2020 450 472 450 466 334,058 14,432 15,203,042 22.20 15.70
09-Mar-2020 475 475 443 458 401,229 19,306 22,816,310 32.10 -17