ICICI Bank Share Price History
CMP as on 21-Jan-21 15:58
₹ 552.70Open
₹ 555.00Turnover (lac)
₹ 1,00,532Prev. Close
₹ 551.00Day's Vol (shares)
₹ 1,81,89,277CMP as on21-Jan-21 15:58
₹ 552.25Open
₹ 554.55Turnover (lac)
₹ 4,723Prev. Close
₹ 550.80Day's Vol (shares)
₹ 5,30,354CMP as on 21-Jan-21 0:00
₹ 553.95Open
₹ 555.60Open Interest(Contracts)
₹ 7,65,69,625VWAP
₹ 557.25Day's Vol (shares)
₹ 2,96,16,125ICICI Bank Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 21-Jan-2021 | 555 | 561 | 550 | 553 | 239,999 | 10,115 | 8,963,282 | 11.30 | -2.30 |
| 20-Jan-2021 | 546 | 555 | 546 | 551 | 203,783 | 8,870 | 7,319,843 | 8.60 | 4.55 |
| 19-Jan-2021 | 539 | 548 | 534 | 546 | 173,894 | 11,122 | 11,834,015 | 13.90 | 7.45 |
| 18-Jan-2021 | 545 | 548 | 529 | 533 | 242,319 | 11,639 | 9,214,897 | 19.50 | -11 |
| 15-Jan-2021 | 550 | 551 | 542 | 543 | 256,949 | 8,563 | 7,138,795 | 9.50 | -7 |
| 14-Jan-2021 | 554 | 558 | 551 | 553 | 204,427 | 7,379 | 6,118,968 | 7.85 | -0.80 |
| 13-Jan-2021 | 552 | 561 | 548 | 557 | 228,055 | 12,161 | 8,122,765 | 12.80 | 5 |
| 12-Jan-2021 | 541 | 551 | 537 | 548 | 225,207 | 8,917 | 6,237,728 | 13.60 | 7 |
| 11-Jan-2021 | 545 | 546 | 535 | 545 | 201,986 | 10,485 | 8,203,892 | 11 | -0.40 |
| 08-Jan-2021 | 547 | 547 | 536 | 542 | 169,218 | 11,869 | 10,666,796 | 10.80 | -5 |
| 07-Jan-2021 | 552 | 554 | 540 | 541 | 204,824 | 11,546 | 9,858,553 | 14.70 | -11 |
| 06-Jan-2021 | 539 | 551 | 536 | 547 | 256,515 | 15,336 | 8,046,348 | 14.80 | 7.95 |
| 05-Jan-2021 | 527 | 540 | 523 | 537 | 198,989 | 12,365 | 8,641,365 | 17 | 10.60 |
| 04-Jan-2021 | 532 | 535 | 524 | 532 | 179,521 | 8,773 | 6,014,993 | 10.70 | -0.60 |
| 01-Jan-2021 | 536 | 537 | 526 | 528 | 156,898 | 7,200 | 4,502,751 | 10.90 | -8 |
| 31-Dec-2020 | 530 | 539 | 527 | 535 | 213,687 | 14,866 | 12,000,741 | 12 | 4.95 |
| 30-Dec-2020 | 532 | 533 | 525 | 529 | 174,183 | 11,275 | 9,162,752 | 8.45 | -2.90 |
| 29-Dec-2020 | 523 | 531 | 518 | 529 | 210,508 | 10,016 | 7,990,248 | 12.90 | 6.25 |
| 28-Dec-2020 | 516 | 521 | 514 | 520 | 135,145 | 7,499 | 5,948,817 | 7.60 | 4.20 |
| 24-Dec-2020 | 507 | 516 | 505 | 514 | 161,245 | 9,008 | 6,829,704 | 10.90 | 6.80 |
| 23-Dec-2020 | 499 | 506 | 497 | 504 | 146,815 | 9,631 | 8,765,263 | 8.95 | 4.60 |
| 22-Dec-2020 | 497 | 502 | 489 | 500 | 298,026 | 16,028 | 15,427,886 | 12.70 | 3 |
