ICICI Bank Share Price History
CMP as on 30-Nov-21 14:12
₹ 719.20Open
₹ 716.75Turnover (lac)
₹ 89,277Prev. Close
₹ 718.40Day's Vol (shares)
₹ 1,24,13,319CMP as on30-Nov-21 14:12
₹ 719.40Open
₹ 717.90Turnover (lac)
₹ 2,696Prev. Close
₹ 718.20Day's Vol (shares)
₹ 5,86,476CMP as on 30-Nov-21 14:12
₹ 720.25Open
₹ 721.45Open Interest(Contracts)
₹ 10,28,19,750VWAP
₹ 724.50Day's Vol (shares)
₹ 2,55,87,375ICICI Bank Historical Data
| 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
QuickLinks for ICICI Bank Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
