ICICITECH Historical Share Price Data

CMP as on 27-Sep-22 15:29

28.19

Open

₹ 27.98

Turnover (lac)

₹ 347

Prev. Close

₹ 27.70

Day's Vol (shares)

₹ 12,29,512

Day's Range (₹)

₹ 27.61
₹ 28.19

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Sep-2022 28 28.20 27.60 28 2,698 34.10 1,013,066 0.58 -0
26-Sep-2022 29.20 29.20 27.10 27.70 2,842 89.50 2,123,163 2.09 -1.50
23-Sep-2022 27.70 27.90 27.50 27.50 3,024 39.90 1,039,339 0.49 -0.20
22-Sep-2022 27.90 28 27.50 27.70 1,364 132 4,466,849 0.45 -0.20
21-Sep-2022 28 28 27.70 27.80 1,068 8.97 193,919 0.26 -0.20
20-Sep-2022 28.20 28.30 27.80 28 2,506 53.20 1,227,994 0.51 -0.30
19-Sep-2022 28 28.10 27.60 27.80 3,578 35.90 854,203 0.54 -0.20
16-Sep-2022 30.40 30.40 27.60 27.60 5,029 67.80 1,916,418 2.84 -2.80
15-Sep-2022 29.40 29.40 28.60 28.70 1,739 28.20 745,665 0.75 -0.70
14-Sep-2022 30.20 30.20 28.90 29.10 2,982 137 3,559,408 1.24 -1.10
13-Sep-2022 32 32 30 30.10 896 7.32 172,769 1.97 -1.90
12-Sep-2022 29.90 30.40 29.90 30.30 1,618 75.20 1,838,410 0.49 0.36
09-Sep-2022 31.70 31.70 29.10 29.70 1,110 7.56 138,136 2.64 -2
08-Sep-2022 31.40 31.40 28.90 29.10 619 6.13 150,853 2.50 -2.30
07-Sep-2022 30 30 28.40 28.80 1,119 26.30 731,858 1.53 -1.20
06-Sep-2022 29 29 28.40 28.70 1,275 48.60 1,277,278 0.58 -0.30
05-Sep-2022 28.90 29.20 28.60 28.80 1,628 16.10 417,177 0.56 -0.10
02-Sep-2022 29 29.30 28.70 28.80 891 6.01 156,475 0.52 -0.20
01-Sep-2022 30 30.80 28.60 28.90 2,733 36.40 602,528 2.15 -1.10
30-Aug-2022 29 29.40 28.80 29.40 2,533 39.90 112,727 0.66 0.35
29-Aug-2022 29.40 29.40 28.40 28.60 2,013 91.40 217,608 1.08 -0.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity