ICICIBANK Historical Share Price Data
ICICI Bank Ltd Share Price
ICICIBANK
CMP as on 26-Apr-24 12:00
₹ 1,108
₹ 1,108
-5.85 | -0.53%
Open
₹ 1,112
₹ 1,112
Turnover(lac)
₹ 157,212
₹ 157,212
Prev. Close
₹ 1,113.75
₹ 1,113.75
Day's Vol (shares)
₹ 14,190,059
₹ 14,190,059
Day's Vol (shares)
₹ 1,102.75 ₹ 1,120.00
CMP as on 26-Apr-24 12:00
₹ 1,107
₹ 1,107
-5.90 | -0.53%
Open
₹ 1,112
₹ 1,112
Turnover(lac)
₹ 5,626
₹ 5,626
Prev. Close
₹ 1,113.05
₹ 1,113.05
Day's Vol (shares)
₹ 508,151
₹ 508,151
Day's Vol (shares)
₹ 1,102.65 ₹ 1,116.45
CMP as on 26-Apr-24 12:00
₹ 1,119
₹ 1,119
-0.70 | -0.06%
Open
₹ 1,118
₹ 1,118
Open Interest(Contracts)
₹ 73,539,900
₹ 73,539,900
VWAP
₹ 1,117.54
₹ 1,117.54
Day's Vol (shares)
₹ 29,850,100
₹ 29,850,100
Day's Vol (shares)
₹ 1,111.60 ₹ 1,125.35
₹ 1,111.60 ₹ 1,125.35
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(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1081 | 1089.15 | 1076.95 | 1083.7 | 213520 | 14480333014.75 | 7584977 | 12.20 | 2.70 |
27-Mar-2024 | 1083.7 | 1092.5 | 1079.55 | 1083.75 | 318363 | 29202142587.1 | 13797010 | 12.95 | 0.05 |
28-Mar-2024 | 1085 | 1105.05 | 1085 | 1093.3 | 369595 | 24234485223.65 | 11950777 | 20.05 | 8.30 |
01-Apr-2024 | 1096.05 | 1102.95 | 1094.45 | 1099.65 | 191651 | 11916581584.35 | 7348389 | 8.50 | 3.60 |
02-Apr-2024 | 1094.45 | 1094.45 | 1079.25 | 1081.2 | 226080 | 15579539289.95 | 7380311 | 15.20 | -13.25 |
03-Apr-2024 | 1075 | 1083.65 | 1072.25 | 1077.2 | 237385 | 16692070515.2 | 7647513 | 11.40 | 2.20 |
04-Apr-2024 | 1084.75 | 1085.8 | 1063.45 | 1078.85 | 405986 | 23015858480.35 | 8750884 | 22.35 | -5.90 |
05-Apr-2024 | 1070 | 1086 | 1067.45 | 1083.4 | 208528 | 16470380648.6 | 10597870 | 18.55 | 13.40 |
08-Apr-2024 | 1078.35 | 1091.75 | 1076.3 | 1087.15 | 182575 | 8715249008.2 | 5067692 | 15.45 | 8.80 |
09-Apr-2024 | 1091.95 | 1115.25 | 1088.3 | 1107.05 | 250588 | 13604116450.75 | 6986882 | 26.95 | 15.10 |
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 |