ICICI Bank Share Price History

ICICI Bank

CMP as on 30-Nov-21 14:12

₹ 719.20
0.80 0.11%

Open

₹ 716.75

Turnover (lac)

₹ 89,277

Prev. Close

₹ 718.40

Day's Vol (shares)

₹ 1,24,13,319

Day's Range (₹)

₹ 712.10
₹ 732.30

CMP as on30-Nov-21 14:12

₹ 719.40
1.2 0.17%

Open

₹ 717.90

Turnover (lac)

₹ 2,696

Prev. Close

₹ 718.20

Day's Vol (shares)

₹ 5,86,476

Day's Range

₹ 712.10
₹ 732.25

CMP as on 30-Nov-21 14:12

₹ 720.25
-0.65 -0.09%

Open

₹ 721.45

Open Interest(Contracts)

₹ 10,28,19,750

VWAP

₹ 724.50

Day's Vol (shares)

₹ 2,55,87,375

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 713.15
₹ 733.80

ICICI Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Nov-2021 727 728 711 718 280,903 11,445 8,800,221 17.30 -8.40
26-Nov-2021 739 742 719 722 328,322 13,859 12,429,525 23.40 -17
25-Nov-2021 755 755 745 751 252,561 13,319 10,601,182 9.65 -3.90
24-Nov-2021 750 772 747 760 336,623 17,675 15,743,117 25.60 9.95
23-Nov-2021 741 758 731 752 333,977 18,603 16,590,502 26.80 10.90
22-Nov-2021 768 770 740 752 304,519 15,406 13,631,128 30.20 -16
18-Nov-2021 765 768 756 763 261,386 15,736 14,256,159 11.10 -2
17-Nov-2021 761 772 756 761 175,725 8,915 7,726,267 15.70 0.40
16-Nov-2021 773 776 762 764 221,709 9,813 9,279,733 13.80 -9.30
15-Nov-2021 777 785 772 773 165,917 8,499 6,911,628 13 -3.70
12-Nov-2021 773 780 771 777 149,605 11,930 12,092,189 8.70 3.90
11-Nov-2021 777 777 766 771 189,648 7,116 5,077,147 10.90 -5.30
10-Nov-2021 783 784 773 781 173,605 7,393 5,428,909 11.20 -1.60
09-Nov-2021 784 789 779 787 182,757 7,914 6,631,077 9.40 2.55
08-Nov-2021 793 793 773 780 271,573 10,900 8,529,301 19.90 -13
04-Nov-2021 789 789 779 782 103,495 2,470 1,714,644 10 -6.40
03-Nov-2021 806 806 780 786 207,366 9,382 6,088,839 25.60 -20
02-Nov-2021 809 810 798 801 183,122 7,595 5,566,645 12 -8
01-Nov-2021 808 810 793 804 256,061 9,140 6,351,045 16.70 -3.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity