ICICI Bank Share Price History

ICICI Bank

CMP as on 21-Jan-21 15:58

₹ 552.70
1.70 0.31%

Open

₹ 555.00

Turnover (lac)

₹ 1,00,532

Prev. Close

₹ 551.00

Day's Vol (shares)

₹ 1,81,89,277

Day's Range (₹)

₹ 549.70
₹ 561.00

CMP as on21-Jan-21 15:58

₹ 552.25
1.45 0.26%

Open

₹ 554.55

Turnover (lac)

₹ 4,723

Prev. Close

₹ 550.80

Day's Vol (shares)

₹ 5,30,354

Day's Range

₹ 549.70
₹ 560.85

CMP as on 21-Jan-21 0:00

₹ 553.95
1.6 0.29%

Open

₹ 555.60

Open Interest(Contracts)

₹ 7,65,69,625

VWAP

₹ 557.25

Day's Vol (shares)

₹ 2,96,16,125

Day's Range (Ex.Dt. 28 Jan 2021)

₹ 550.10
₹ 562.20

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 ()
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