ICICITECH Historical Share Price Data

CMP as on 07-Dec-22 9:53

31.53

Open

₹ 31.80

Turnover (lac)

₹ 11

Prev. Close

₹ 31.74

Day's Vol (shares)

₹ 33,683

Day's Range (₹)

₹ 31.46
₹ 31.80

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Dec-2022 32.60 32.60 31.60 31.70 1,128 11 157,287 0.99 -0.90
05-Dec-2022 33 33 32 32.10 2,292 17 330,066 1 -0.80
02-Dec-2022 33 33 32.10 32.30 1,021 9.21 200,665 0.90 -0.60
01-Dec-2022 34 34 29.60 32.40 1,915 96.40 1,905,976 4.40 -1.60
30-Nov-2022 31.60 31.60 31.30 31.50 905 28.30 747,680 0.34 -0.10
29-Nov-2022 31.70 31.80 31.30 31.50 1,431 136 3,306,450 0.53 -0.20
28-Nov-2022 27.40 31.90 27.40 31.50 1,262 41.70 1,128,667 4.47 4.14
25-Nov-2022 32.20 32.20 31.20 31.50 1,134 16.30 388,557 1 -0.70
24-Nov-2022 30.90 31.50 30.50 31.30 971 14.70 308,208 1.01 0.42
23-Nov-2022 30.80 30.80 30.50 30.60 453 1.97 39,055 0.36 -0.30
22-Nov-2022 30.40 30.60 30.20 30.60 752 76.10 2,439,237 0.38 0.11
21-Nov-2022 32.90 32.90 30.30 30.30 937 12.40 291,556 2.62 -2.60
18-Nov-2022 32.70 32.70 30.60 30.80 833 7.51 94,109 2.08 -1.90
17-Nov-2022 31.10 31.40 30.70 30.90 897 16.80 437,933 0.68 -0.20
16-Nov-2022 31.70 31.70 30.90 31.10 707 23.50 682,895 0.79 -0.60
15-Nov-2022 31.10 31.10 30.70 31 691 43.90 1,204,628 0.44 -0.10
14-Nov-2022 31 31.20 30.60 30.90 922 16.30 301,150 0.57 -0.10
11-Nov-2022 30 31 30 30.70 1,202 159 5,077,087 0.95 0.70
10-Nov-2022 30.10 30.10 29.50 29.70 720 79.60 2,346,290 0.57 -0.40
09-Nov-2022 30.20 30.20 29.60 29.70 581 5.23 136,608 0.56 -0.40
07-Nov-2022 30.50 30.50 29.60 29.80 783 6.76 109,622 0.91 -0.70

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp